• SPX
  • $5,751.07
  • 0.9 %
  • $51.13
  • DJI
  • $42,352.75
  • 0.81 %
  • $341.16
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,280.63
  • -0.02 %
  • -$1.89
  • IXIC
  • $18,137.85
  • 1.22 %
  • $219.38
Stem, Inc. (STEM) Charts

Stem, Inc. (STEM) Charts

NYSE Currency in USD Disclaimer

Stock Price

$0.41

-$0.07

(-14.54%)

Day's range
$0.4
Day's range
$0.48
  • 5 DAY PERFORMANCE

    +26.82%
  • 1 MONTH PERFORMANCE

    -7.28%
  • 3 MONTH PERFORMANCE

    -63.72%
  • 6 MONTH PERFORMANCE

    -78.76%
  • YEAR-TO-DATE PERFORMANCE

    -89.43%
  • 1 YEAR PERFORMANCE

    -89.59%

Stem, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
09/20/2024 $0.42 $0.36   (-14.85%) $0.42 $0.36 5.04 M $57.57 M
09/19/2024 $0.48 $0.41   (-14.77%) $0.48 $0.40 4.23 M $65.69 M
09/18/2024 $0.45 $0.45   (-0.47%) $0.49 $0.43 3.53 M $72.47 M
09/17/2024 $0.45 $0.45   (0%) $0.47 $0.43 3.41 M $72.81 M
09/16/2024 $0.44 $0.43   (-2.62%) $0.45 $0.42 3.31 M $69.81 M
09/13/2024 $0.42 $0.44   (4.4%) $0.45 $0.41 4.09 M $71.92 M
09/12/2024 $0.46 $0.43   (-6.59%) $0.46 $0.42 3.05 M $68.92 M
09/11/2024 $0.39 $0.46   (18.83%) $0.46 $0.38 8.28 M $74.50 M
09/10/2024 $0.40 $0.38   (-4.5%) $0.41 $0.37 5.29 M $61.62 M
09/09/2024 $0.44 $0.41   (-7.3%) $0.47 $0.41 6.35 M $66.14 M
09/06/2024 $0.47 $0.44   (-5.09%) $0.47 $0.44 5.08 M $71.71 M
09/05/2024 $0.50 $0.46   (-8.36%) $0.51 $0.45 7.34 M $74.16 M
09/04/2024 $0.49 $0.50   (2.62%) $0.58 $0.48 8.55 M $80.71 M
09/03/2024 $0.57 $0.49   (-14.91%) $0.58 $0.48 11.25 M $78.92 M
08/30/2024 $0.62 $0.58   (-5.95%) $0.66 $0.58 6.34 M $94.55 M
08/29/2024 $0.60 $0.62   (2.85%) $0.64 $0.56 8.94 M $100.07 M
08/28/2024 $0.65 $0.58   (-10.32%) $0.66 $0.58 10.23 M $94.38 M
08/27/2024 $0.69 $0.64   (-7.06%) $0.71 $0.63 7.45 M $103.99 M
08/26/2024 $0.75 $0.69   (-7.42%) $0.76 $0.65 8.34 M $112.44 M
08/23/2024 $0.63 $0.75   (18.19%) $0.79 $0.63 30.85 M $121.36 M
08/22/2024 $0.63 $0.61   (-2.09%) $0.65 $0.60 9.02 M $99.29 M
08/21/2024 $0.58 $0.63   (9.27%) $0.66 $0.57 11.19 M $102.24 M
08/20/2024 $0.56 $0.57   (2.12%) $0.60 $0.55 9.09 M $92.75 M
08/19/2024 $0.55 $0.56   (2.33%) $0.59 $0.55 5.18 M $91.26 M
08/16/2024 $0.53 $0.56   (5.96%) $0.60 $0.52 6.72 M $91.05 M
08/15/2024 $0.60 $0.52   (-12.75%) $0.60 $0.51 9.11 M $84.87 M
08/14/2024 $0.54 $0.58   (8.8%) $0.62 $0.51 19.27 M $94.39 M
08/13/2024 $0.51 $0.53   (3.02%) $0.54 $0.49 6.78 M $85.18 M
08/12/2024 $0.57 $0.50   (-11.58%) $0.58 $0.47 11.71 M $81.74 M
08/09/2024 $0.54 $0.58   (6.89%) $0.60 $0.53 9.78 M $93.60 M
08/08/2024 $0.60 $0.55   (-8.85%) $0.60 $0.55 10.49 M $89.03 M
08/07/2024 $0.57 $0.59   (2.89%) $0.62 $0.53 34.85 M $95.69 M
08/06/2024 $1.01 $1.00   (-1.29%) $1.05 $0.98 4.96 M $161.67 M
08/05/2024 $0.97 $0.99   (2.7%) $1.05 $0.91 7.34 M $160.81 M
08/02/2024 $1.07 $1.05   (-1.87%) $1.10 $1.05 2.03 M $166.09 M
08/01/2024 $1.23 $1.10   (-10.57%) $1.24 $1.08 3.16 M $174.00 M
07/31/2024 $1.20 $1.22   (1.67%) $1.30 $1.17 2.03 M $192.98 M
07/30/2024 $1.17 $1.19   (1.71%) $1.22 $1.16 1.30 M $188.23 M
07/29/2024 $1.28 $1.19   (-7.03%) $1.28 $1.17 2.54 M $188.23 M
07/26/2024 $1.35 $1.27   (-5.93%) $1.38 $1.25 3.16 M $200.89 M
07/25/2024 $1.25 $1.29   (3.2%) $1.36 $1.23 2.83 M $204.05 M
07/24/2024 $1.31 $1.25   (-4.58%) $1.36 $1.25 2.28 M $197.73 M
07/23/2024 $1.30 $1.34   (3.08%) $1.38 $1.27 1.88 M $211.96 M
07/22/2024 $1.27 $1.32   (3.94%) $1.37 $1.25 3.44 M $208.80 M
07/19/2024 $1.27 $1.23   (-3.15%) $1.28 $1.22 2.04 M $194.56 M
07/18/2024 $1.40 $1.29   (-7.86%) $1.43 $1.28 1.86 M $204.05 M
07/17/2024 $1.43 $1.41   (-1.4%) $1.52 $1.35 3.23 M $223.03 M
07/16/2024 $1.44 $1.52   (5.56%) $1.52 $1.35 5.48 M $240.43 M
07/15/2024 $1.41 $1.43   (1.42%) $1.44 $1.28 4.87 M $226.20 M
07/12/2024 $1.34 $1.44   (7.46%) $1.44 $1.31 5.60 M $227.78 M
07/11/2024 $1.18 $1.28   (8.47%) $1.29 $1.17 6.35 M $202.47 M
07/10/2024 $1.15 $1.15   (0%) $1.17 $1.11 1.98 M $181.91 M
07/09/2024 $1.12 $1.13   (0.89%) $1.17 $1.09 4.24 M $178.74 M
07/08/2024 $1.15 $1.14   (-0.87%) $1.17 $1.12 2.20 M $180.33 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.