5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-23.33%
3 MONTH PERFORMANCE
-56.92%
6 MONTH PERFORMANCE
-44.38%
YEAR-TO-DATE PERFORMANCE
-45.27%
1 YEAR PERFORMANCE
-79.25%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $0.34 | $0.33 (-3.47%) | $0.35 | $0.31 | 2.42 M | $52.99 M |
| 04/14/2025 | $0.36 | $0.34 (-6.18%) | $0.38 | $0.33 | 2.82 M | $54.42 M |
| 04/11/2025 | $0.34 | $0.36 (5.3%) | $0.36 | $0.34 | 1.37 M | $57.46 M |
| 04/10/2025 | $0.35 | $0.34 (-3.92%) | $0.36 | $0.32 | 1.66 M | $54.16 M |
| 04/09/2025 | $0.34 | $0.35 (3.03%) | $0.36 | $0.32 | 2.52 M | $56.55 M |
| 04/08/2025 | $0.39 | $0.34 (-12.45%) | $0.41 | $0.34 | 3.29 M | $55.20 M |
| 04/07/2025 | $0.32 | $0.38 (17.72%) | $0.39 | $0.32 | 3.55 M | $60.82 M |
| 04/04/2025 | $0.32 | $0.35 (9.12%) | $0.35 | $0.31 | 2.86 M | $56.02 M |
| 04/03/2025 | $0.32 | $0.33 (3.56%) | $0.34 | $0.31 | 2.54 M | $53.50 M |
| 04/02/2025 | $0.34 | $0.34 (1.87%) | $0.35 | $0.34 | 1.98 M | $55.28 M |
| 04/01/2025 | $0.35 | $0.34 (-3.57%) | $0.36 | $0.34 | 2.17 M | $54.54 M |
| 03/31/2025 | $0.38 | $0.35 (-8.06%) | $0.38 | $0.35 | 3.19 M | $56.55 M |
| 03/28/2025 | $0.37 | $0.39 (5.41%) | $0.39 | $0.36 | 2.34 M | $62.96 M |
| 03/27/2025 | $0.38 | $0.37 (-3.39%) | $0.39 | $0.36 | 2.61 M | $59.73 M |
| 03/26/2025 | $0.40 | $0.39 (-2.85%) | $0.40 | $0.38 | 2.21 M | $62.74 M |
| 03/25/2025 | $0.42 | $0.40 (-4.76%) | $0.43 | $0.39 | 2.65 M | $64.58 M |
| 03/24/2025 | $0.42 | $0.42 (-0.79%) | $0.44 | $0.41 | 2.38 M | $67.27 M |
| 03/21/2025 | $0.42 | $0.42 (0.53%) | $0.44 | $0.41 | 3.69 M | $67.81 M |
| 03/20/2025 | $0.44 | $0.43 (-2.49%) | $0.45 | $0.43 | 1.38 M | $69.42 M |
| 03/19/2025 | $0.42 | $0.46 (9.29%) | $0.49 | $0.42 | 3.70 M | $74.10 M |
| 03/18/2025 | $0.45 | $0.40 (-10.44%) | $0.45 | $0.40 | 2.45 M | $65.37 M |
| 03/17/2025 | $0.41 | $0.45 (10.46%) | $0.46 | $0.41 | 2.38 M | $72.99 M |
| 03/14/2025 | $0.40 | $0.43 (7.6%) | $0.44 | $0.40 | 1.63 M | $69.42 M |
| 03/13/2025 | $0.42 | $0.41 (-3.3%) | $0.45 | $0.41 | 3.75 M | $65.76 M |
| 03/12/2025 | $0.42 | $0.43 (2.38%) | $0.43 | $0.38 | 5.29 M | $69.42 M |
| 03/11/2025 | $0.40 | $0.41 (1.99%) | $0.42 | $0.37 | 3.38 M | $66.06 M |
| 03/10/2025 | $0.45 | $0.40 (-10.73%) | $0.46 | $0.38 | 6.90 M | $64.61 M |
| 03/07/2025 | $0.44 | $0.44 (0.23%) | $0.46 | $0.40 | 3.67 M | $71.21 M |
| 03/06/2025 | $0.48 | $0.44 (-8.37%) | $0.50 | $0.42 | 4.46 M | $71.00 M |
| 03/05/2025 | $0.41 | $0.52 (28.42%) | $0.52 | $0.39 | 7.32 M | $83.97 M |
| 03/04/2025 | $0.40 | $0.46 (13.86%) | $0.47 | $0.39 | 11.14 M | $74.26 M |
| 03/03/2025 | $0.44 | $0.40 (-8.47%) | $0.47 | $0.39 | 5.08 M | $65.05 M |
| 02/28/2025 | $0.43 | $0.43 (-0.81%) | $0.44 | $0.41 | 5.90 M | $69.84 M |
| 02/27/2025 | $0.50 | $0.44 (-11.1%) | $0.51 | $0.43 | 7.62 M | $71.92 M |
| 02/26/2025 | $0.50 | $0.48 (-3.44%) | $0.53 | $0.48 | 3.15 M | $78.52 M |
| 02/25/2025 | $0.53 | $0.49 (-7.82%) | $0.53 | $0.48 | 6.81 M | $80.13 M |
| 02/24/2025 | $0.57 | $0.53 (-6.18%) | $0.58 | $0.53 | 4.84 M | $86.98 M |
| 02/21/2025 | $0.66 | $0.56 (-14.53%) | $0.66 | $0.56 | 6.99 M | $91.81 M |
| 02/20/2025 | $0.66 | $0.66 (0.15%) | $0.68 | $0.57 | 9.57 M | $106.88 M |
| 02/19/2025 | $0.63 | $0.64 (1.59%) | $0.72 | $0.60 | 13.90 M | $104.09 M |
| 02/18/2025 | $0.52 | $0.59 (13.52%) | $0.61 | $0.52 | 11.31 M | $96.00 M |
| 02/14/2025 | $0.55 | $0.51 (-7.27%) | $0.59 | $0.50 | 5.78 M | $82.94 M |
| 02/13/2025 | $0.48 | $0.54 (12.17%) | $0.55 | $0.47 | 5.41 M | $87.56 M |
| 02/12/2025 | $0.49 | $0.49 (-0.96%) | $0.52 | $0.47 | 5.41 M | $78.98 M |
| 02/11/2025 | $0.55 | $0.50 (-9.6%) | $0.56 | $0.50 | 7.74 M | $81.35 M |
| 02/10/2025 | $0.58 | $0.57 (-1.6%) | $0.60 | $0.56 | 4.06 M | $92.82 M |
| 02/07/2025 | $0.57 | $0.57 (1.41%) | $0.59 | $0.56 | 5.75 M | $93.42 M |
| 02/06/2025 | $0.57 | $0.57 (0.77%) | $0.61 | $0.56 | 5.92 M | $93.42 M |
| 02/05/2025 | $0.60 | $0.57 (-5.12%) | $0.63 | $0.57 | 7.73 M | $92.73 M |
| 02/04/2025 | $0.59 | $0.60 (0.98%) | $0.66 | $0.58 | 6.23 M | $96.88 M |
| 02/03/2025 | $0.55 | $0.59 (6.69%) | $0.62 | $0.55 | 5.50 M | $95.43 M |
| 01/31/2025 | $0.58 | $0.61 (4.6%) | $0.63 | $0.56 | 6.47 M | $98.67 M |
| 01/30/2025 | $0.62 | $0.57 (-7.5%) | $0.62 | $0.56 | 7.05 M | $93.27 M |
| 01/29/2025 | $0.65 | $0.61 (-6.88%) | $0.66 | $0.60 | 6.00 M | $98.44 M |
| 01/28/2025 | $0.72 | $0.62 (-13.86%) | $0.73 | $0.62 | 10.06 M | $100.87 M |
| 01/27/2025 | $0.73 | $0.72 (-1.93%) | $0.77 | $0.69 | 6.47 M | $116.61 M |
| 01/24/2025 | $0.68 | $0.78 (15.31%) | $0.83 | $0.67 | 16.02 M | $127.15 M |
| 01/23/2025 | $0.62 | $0.69 (11.52%) | $0.76 | $0.62 | 15.15 M | $112.45 M |
| 01/22/2025 | $0.69 | $0.65 (-5.7%) | $0.70 | $0.60 | 12.98 M | $106.35 M |
| 01/21/2025 | $0.70 | $0.70 (0.11%) | $0.72 | $0.62 | 12.80 M | $113.97 M |
| 01/17/2025 | $0.71 | $0.70 (-1.37%) | $0.75 | $0.65 | 10.60 M | $113.96 M |
| 01/16/2025 | $0.76 | $0.70 (-8.25%) | $0.81 | $0.69 | 13.86 M | $113.55 M |
| 01/15/2025 | $0.85 | $0.77 (-9.89%) | $0.88 | $0.75 | 15.43 M | $124.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
