Stem, Inc. (STEM) Charts

NYSE Currency in USD Disclaimer

$0.33

south_east -$0.01 (-2.21%)
Day's range
$0.3
Day's range
$0.35

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