5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
-15.77%
3 MONTH PERFORMANCE
-7.04%
6 MONTH PERFORMANCE
-70.80%
YEAR-TO-DATE PERFORMANCE
-91.49%
1 YEAR PERFORMANCE
-91.71%
Stem, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.33 | $0.32 (-1.88%) | $0.35 | $0.30 | 11.63 M | $52.66 M |
| 12/19/2024 | $0.34 | $0.33 (-2.17%) | $0.35 | $0.32 | 3.85 M | $54.21 M |
| 12/18/2024 | $0.36 | $0.34 (-6.02%) | $0.38 | $0.33 | 4.97 M | $55.33 M |
| 12/17/2024 | $0.36 | $0.36 (2.59%) | $0.40 | $0.35 | 4.12 M | $59.23 M |
| 12/16/2024 | $0.36 | $0.36 (1.4%) | $0.38 | $0.33 | 6.00 M | $59.10 M |
| 12/13/2024 | $0.34 | $0.36 (5.72%) | $0.36 | $0.31 | 9.82 M | $58.29 M |
| 12/12/2024 | $0.34 | $0.34 (-1.77%) | $0.36 | $0.33 | 4.14 M | $55.05 M |
| 12/11/2024 | $0.37 | $0.34 (-8.11%) | $0.37 | $0.34 | 6.22 M | $55.30 M |
| 12/10/2024 | $0.36 | $0.38 (3.6%) | $0.38 | $0.32 | 5.71 M | $61.23 M |
| 12/09/2024 | $0.39 | $0.36 (-7.25%) | $0.40 | $0.36 | 4.91 M | $59.10 M |
| 12/06/2024 | $0.38 | $0.39 (2.28%) | $0.40 | $0.38 | 4.84 M | $63.35 M |
| 12/05/2024 | $0.39 | $0.38 (-3.57%) | $0.41 | $0.37 | 5.59 M | $61.00 M |
| 12/04/2024 | $0.38 | $0.40 (6.55%) | $0.40 | $0.37 | 5.11 M | $65.38 M |
| 12/03/2024 | $0.37 | $0.38 (1.51%) | $0.40 | $0.36 | 3.84 M | $61.09 M |
| 12/02/2024 | $0.39 | $0.38 (-2.21%) | $0.41 | $0.38 | 6.11 M | $62.03 M |
| 11/29/2024 | $0.43 | $0.39 (-9.13%) | $0.44 | $0.39 | 4.59 M | $63.79 M |
| 11/27/2024 | $0.37 | $0.43 (14.89%) | $0.46 | $0.37 | 6.85 M | $69.14 M |
| 11/26/2024 | $0.41 | $0.38 (-8.07%) | $0.41 | $0.38 | 2.20 M | $60.99 M |
| 11/25/2024 | $0.40 | $0.40 (0.43%) | $0.42 | $0.39 | 5.70 M | $65.31 M |
| 11/22/2024 | $0.36 | $0.39 (8.95%) | $0.43 | $0.35 | 10.09 M | $63.72 M |
| 11/21/2024 | $0.34 | $0.36 (6.9%) | $0.37 | $0.33 | 5.97 M | $58.48 M |
| 11/20/2024 | $0.34 | $0.33 (-1.36%) | $0.35 | $0.32 | 5.32 M | $54.22 M |
| 11/19/2024 | $0.36 | $0.34 (-3.99%) | $0.36 | $0.34 | 6.63 M | $55.52 M |
| 11/18/2024 | $0.35 | $0.36 (0.2%) | $0.37 | $0.35 | 5.22 M | $57.83 M |
| 11/15/2024 | $0.38 | $0.35 (-6.37%) | $0.38 | $0.35 | 7.01 M | $57.41 M |
| 11/14/2024 | $0.38 | $0.37 (-2.89%) | $0.39 | $0.37 | 3.75 M | $60.17 M |
| 11/13/2024 | $0.39 | $0.38 (-3.85%) | $0.41 | $0.36 | 9.49 M | $60.99 M |
| 11/12/2024 | $0.39 | $0.39 (0.77%) | $0.44 | $0.38 | 7.71 M | $63.92 M |
| 11/11/2024 | $0.37 | $0.41 (10.81%) | $0.42 | $0.35 | 7.70 M | $66.68 M |
| 11/08/2024 | $0.36 | $0.36 (0.44%) | $0.37 | $0.35 | 4.33 M | $58.87 M |
| 11/07/2024 | $0.39 | $0.35 (-10.26%) | $0.40 | $0.35 | 6.59 M | $56.92 M |
| 11/06/2024 | $0.41 | $0.39 (-4.78%) | $0.42 | $0.31 | 6.06 M | $63.49 M |
| 11/05/2024 | $0.41 | $0.45 (10.78%) | $0.48 | $0.41 | 6.12 M | $73.19 M |
| 11/04/2024 | $0.40 | $0.42 (4.76%) | $0.42 | $0.38 | 6.74 M | $68.31 M |
| 11/01/2024 | $0.39 | $0.40 (2.17%) | $0.44 | $0.38 | 7.06 M | $64.97 M |
| 10/31/2024 | $0.45 | $0.38 (-15.74%) | $0.45 | $0.33 | 10.45 M | $61.39 M |
| 10/30/2024 | $0.53 | $0.48 (-9.37%) | $0.55 | $0.48 | 6.29 M | $78.31 M |
| 10/29/2024 | $0.57 | $0.54 (-5.9%) | $0.59 | $0.54 | 4.57 M | $87.98 M |
| 10/28/2024 | $0.55 | $0.57 (4.39%) | $0.59 | $0.54 | 3.48 M | $93.50 M |
| 10/25/2024 | $0.53 | $0.54 (2.58%) | $0.56 | $0.52 | 2.93 M | $87.74 M |
| 10/24/2024 | $0.50 | $0.54 (6.92%) | $0.57 | $0.50 | 5.93 M | $87.47 M |
| 10/23/2024 | $0.52 | $0.51 (-3.31%) | $0.53 | $0.48 | 3.56 M | $81.89 M |
| 10/22/2024 | $0.53 | $0.52 (-0.98%) | $0.57 | $0.52 | 4.70 M | $85.10 M |
| 10/21/2024 | $0.54 | $0.53 (-1.57%) | $0.56 | $0.52 | 5.53 M | $86.56 M |
| 10/18/2024 | $0.57 | $0.57 (0.38%) | $0.62 | $0.54 | 5.36 M | $93.11 M |
| 10/17/2024 | $0.61 | $0.57 (-6.25%) | $0.63 | $0.57 | 6.50 M | $93.16 M |
| 10/16/2024 | $0.62 | $0.62 (-1.08%) | $0.65 | $0.58 | 6.07 M | $99.94 M |
| 10/15/2024 | $0.64 | $0.59 (-6.71%) | $0.67 | $0.59 | 9.72 M | $96.21 M |
| 10/14/2024 | $0.57 | $0.60 (4.28%) | $0.65 | $0.54 | 12.60 M | $97.08 M |
| 10/11/2024 | $0.51 | $0.54 (7.15%) | $0.58 | $0.50 | 13.03 M | $87.92 M |
| 10/10/2024 | $0.48 | $0.49 (2.92%) | $0.51 | $0.44 | 4.97 M | $80.11 M |
| 10/09/2024 | $0.41 | $0.46 (10.95%) | $0.49 | $0.41 | 6.01 M | $74.12 M |
| 10/08/2024 | $0.44 | $0.41 (-6.49%) | $0.44 | $0.40 | 2.73 M | $66.78 M |
| 10/07/2024 | $0.40 | $0.45 (11.05%) | $0.46 | $0.40 | 6.60 M | $72.21 M |
| 10/04/2024 | $0.47 | $0.41 (-11.33%) | $0.48 | $0.40 | 8.48 M | $67.10 M |
| 10/03/2024 | $0.33 | $0.48 (44.58%) | $0.50 | $0.33 | 24.49 M | $77.84 M |
| 10/02/2024 | $0.32 | $0.33 (3.28%) | $0.35 | $0.31 | 4.90 M | $53.59 M |
| 10/01/2024 | $0.35 | $0.32 (-7.63%) | $0.36 | $0.31 | 3.98 M | $52.43 M |
| 09/30/2024 | $0.34 | $0.35 (3.23%) | $0.35 | $0.32 | 5.04 M | $56.46 M |
| 09/27/2024 | $0.32 | $0.33 (1.51%) | $0.35 | $0.32 | 10.07 M | $53.38 M |
| 09/26/2024 | $0.32 | $0.32 (-0.72%) | $0.33 | $0.30 | 4.96 M | $51.52 M |
| 09/25/2024 | $0.32 | $0.31 (-3.4%) | $0.32 | $0.31 | 3.90 M | $50.27 M |
| 09/24/2024 | $0.35 | $0.32 (-8.31%) | $0.36 | $0.31 | 5.31 M | $52.04 M |
| 09/23/2024 | $0.38 | $0.34 (-8.05%) | $0.38 | $0.34 | 5.43 M | $55.93 M |