STEM Historical Prices
Stem, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
22.12
Period low
2.15
Period change
-87.42%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 2.92 | 3.00 | 2.17 | 2.18 | -24.31% | 502,092 |
| Nov 4, 2026 | 2.54 | 3.29 | 2.52 | 2.88 | +21.52% | 1,821,542 |
| Nov 3, 2026 | 2.31 | 2.41 | 2.29 | 2.37 | +5.33% | 155,549 |
| Nov 2, 2026 | 2.30 | 2.42 | 2.25 | 2.25 | +1.35% | 128,476 |
| Oct 30, 2026 | 2.30 | 2.32 | 2.15 | 2.22 | -7.11% | 277,374 |
| Oct 29, 2026 | 2.52 | 2.75 | 2.38 | 2.39 | -6.64% | 182,576 |
| Oct 28, 2026 | 2.80 | 2.80 | 2.50 | 2.56 | -9.86% | 266,001 |
| Oct 27, 2026 | 3.00 | 3.10 | 2.35 | 2.84 | -5.65% | 741,004 |
| Oct 26, 2026 | 3.10 | 3.17 | 2.87 | 3.01 | +0.00% | 129,869 |
| Oct 23, 2026 | 3.03 | 3.14 | 2.96 | 3.01 | -0.33% | 127,638 |
| Oct 22, 2026 | 3.29 | 3.29 | 3.00 | 3.02 | -9.04% | 203,554 |
| Oct 21, 2026 | 3.49 | 3.53 | 3.30 | 3.32 | -5.14% | 75,671 |
| Oct 20, 2026 | 3.38 | 3.55 | 3.35 | 3.50 | +2.64% | 56,437 |
| Oct 19, 2026 | 3.58 | 3.64 | 3.33 | 3.41 | -2.01% | 104,954 |
| Oct 16, 2026 | 3.77 | 3.77 | 3.46 | 3.48 | -5.95% | 75,051 |
| Oct 15, 2026 | 3.58 | 3.74 | 3.46 | 3.70 | +3.06% | 88,306 |
| Oct 14, 2026 | 3.90 | 3.90 | 3.52 | 3.59 | -10.25% | 195,548 |
| Oct 13, 2026 | 4.00 | 4.05 | 3.92 | 4.00 | -1.48% | 102,591 |
| Oct 12, 2026 | 4.19 | 4.19 | 4.01 | 4.06 | -2.40% | 87,779 |
| Oct 9, 2026 | 4.24 | 4.24 | 4.10 | 4.16 | -0.95% | 83,104 |
| Oct 8, 2026 | 4.38 | 4.42 | 4.17 | 4.20 | -6.04% | 159,587 |
| Oct 7, 2026 | 4.78 | 4.78 | 4.20 | 4.47 | -6.29% | 261,911 |
| Oct 6, 2026 | 4.31 | 4.86 | 4.31 | 4.77 | +12.24% | 251,877 |
| Oct 5, 2026 | 4.28 | 4.30 | 4.13 | 4.25 | -0.23% | 102,015 |
| Oct 2, 2026 | 4.17 | 4.29 | 4.02 | 4.26 | +4.67% | 163,477 |
| Oct 1, 2026 | 4.31 | 4.31 | 4.06 | 4.07 | -4.24% | 147,122 |
| Sep 30, 2026 | 4.65 | 4.80 | 4.20 | 4.25 | -8.99% | 197,201 |
| Sep 29, 2026 | 4.64 | 4.71 | 4.56 | 4.67 | +2.64% | 93,337 |
| Sep 28, 2026 | 4.50 | 4.78 | 4.50 | 4.55 | +1.56% | 229,462 |
| Sep 25, 2026 | 4.45 | 4.67 | 4.25 | 4.48 | +14.87% | 737,048 |
| Sep 24, 2026 | 3.81 | 3.93 | 3.70 | 3.90 | +2.09% | 202,142 |
| Sep 23, 2026 | 4.00 | 4.05 | 3.80 | 3.82 | -5.21% | 256,856 |
| Sep 22, 2026 | 4.50 | 4.55 | 4.02 | 4.03 | -7.78% | 286,776 |
| Sep 21, 2026 | 4.56 | 4.67 | 4.37 | 4.37 | -5.21% | 191,658 |
| Sep 18, 2026 | 4.77 | 4.79 | 4.53 | 4.61 | -2.33% | 108,000 |
| Sep 17, 2026 | 4.59 | 4.82 | 4.59 | 4.72 | +5.59% | 67,387 |
| Sep 16, 2026 | 4.68 | 4.82 | 4.44 | 4.47 | -3.46% | 127,506 |
| Sep 15, 2026 | 4.65 | 4.72 | 4.55 | 4.63 | -2.53% | 88,166 |
| Sep 14, 2026 | 4.72 | 4.90 | 4.61 | 4.75 | +0.64% | 118,852 |
| Sep 11, 2026 | 5.17 | 5.20 | 4.71 | 4.72 | -7.81% | 206,471 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.02 | 5.12 | -4.66% | 125,806 |
| Sep 9, 2026 | 5.57 | 5.76 | 5.33 | 5.37 | -4.79% | 107,347 |
| Sep 8, 2026 | 5.62 | 5.89 | 5.58 | 5.64 | +1.26% | 98,053 |
| Sep 4, 2026 | 5.55 | 5.70 | 5.50 | 5.57 | +1.09% | 71,777 |
| Sep 3, 2026 | 5.55 | 5.62 | 5.42 | 5.51 | +0.92% | 55,621 |
| Sep 2, 2026 | 5.53 | 5.72 | 5.43 | 5.46 | -4.55% | 68,561 |
| Aug 31, 2026 | 5.50 | 5.74 | 5.50 | 5.72 | +5.15% | 89,802 |
| Aug 28, 2026 | 5.55 | 5.71 | 5.43 | 5.44 | -4.56% | 93,366 |
| Aug 27, 2026 | 5.78 | 5.89 | 5.61 | 5.70 | +0.71% | 139,351 |
| Aug 26, 2026 | 5.66 | 5.79 | 5.55 | 5.66 | +0.89% | 46,127 |
| Aug 25, 2026 | 5.60 | 5.79 | 5.51 | 5.61 | +2.75% | 80,463 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.37 | 5.46 | -4.21% | 84,494 |
| Aug 21, 2026 | 5.68 | 5.95 | 5.65 | 5.70 | +0.88% | 82,807 |
| Aug 20, 2026 | 5.70 | 5.84 | 5.48 | 5.65 | -1.91% | 83,773 |
| Aug 19, 2026 | 5.86 | 5.97 | 5.66 | 5.76 | -1.37% | 126,970 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | -4.26% | 95,012 |
| Aug 17, 2026 | 6.41 | 6.45 | 6.03 | 6.10 | -3.79% | 95,884 |
| Aug 14, 2026 | 6.25 | 6.60 | 6.05 | 6.34 | +1.60% | 171,580 |
| Aug 13, 2026 | 5.75 | 7.02 | 5.63 | 6.24 | +14.50% | 483,544 |
| Aug 12, 2026 | 6.02 | 6.04 | 5.42 | 5.45 | -7.47% | 212,792 |
| Aug 11, 2026 | 5.67 | 5.92 | 5.60 | 5.89 | +3.70% | 81,485 |
| Aug 10, 2026 | 5.89 | 5.95 | 5.33 | 5.68 | -3.40% | 152,919 |
| Aug 7, 2026 | 5.87 | 6.07 | 5.84 | 5.88 | +2.26% | 70,977 |
| Aug 6, 2026 | 5.85 | 5.99 | 5.63 | 5.75 | -0.86% | 72,128 |
| Aug 5, 2026 | 5.92 | 6.15 | 5.65 | 5.80 | -3.01% | 69,057 |
| Aug 4, 2026 | 5.80 | 6.11 | 5.65 | 5.98 | +6.41% | 163,920 |
| Aug 3, 2026 | 5.47 | 5.70 | 5.45 | 5.62 | +4.07% | 139,408 |
| Jul 31, 2026 | 5.42 | 5.64 | 5.26 | 5.40 | +1.89% | 136,882 |
| Jul 30, 2026 | 4.96 | 5.55 | 4.95 | 5.30 | +7.07% | 133,726 |
| Jul 29, 2026 | 5.29 | 5.35 | 4.92 | 4.95 | -7.13% | 150,073 |
| Jul 28, 2026 | 5.45 | 5.52 | 5.13 | 5.33 | -4.48% | 110,858 |
| Jul 27, 2026 | 5.53 | 5.89 | 5.45 | 5.58 | +1.64% | 162,048 |
| Jul 24, 2026 | 5.81 | 5.83 | 5.45 | 5.49 | -5.51% | 149,715 |
| Jul 23, 2026 | 6.00 | 6.06 | 5.74 | 5.81 | -3.33% | 87,231 |
| Jul 22, 2026 | 6.25 | 6.42 | 5.98 | 6.01 | -4.45% | 82,746 |
| Jul 21, 2026 | 6.16 | 6.48 | 6.14 | 6.29 | +3.28% | 53,692 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.01 | 6.09 | -2.72% | 117,558 |
| Jul 17, 2026 | 6.15 | 6.33 | 6.05 | 6.26 | -0.95% | 123,052 |
| Jul 16, 2026 | 6.62 | 6.64 | 6.20 | 6.32 | -4.68% | 110,384 |
| Jul 15, 2026 | 6.76 | 6.90 | 6.50 | 6.63 | +0.30% | 56,628 |
| Jul 14, 2026 | 6.52 | 6.85 | 6.52 | 6.61 | +1.38% | 107,939 |
| Jul 13, 2026 | 6.82 | 6.93 | 6.42 | 6.52 | -6.32% | 183,922 |
| Jul 10, 2026 | 7.12 | 7.12 | 6.83 | 6.96 | -1.83% | 87,449 |
| Jul 9, 2026 | 6.92 | 7.18 | 6.88 | 7.09 | +2.46% | 65,514 |
| Jul 8, 2026 | 7.10 | 7.14 | 6.70 | 6.92 | -3.62% | 127,383 |
| Jul 7, 2026 | 7.68 | 7.77 | 7.14 | 7.18 | -7.83% | 139,024 |
| Jul 6, 2026 | 7.77 | 8.21 | 7.73 | 7.79 | -0.76% | 94,715 |
| Jul 2, 2026 | 8.03 | 8.24 | 7.55 | 7.85 | -0.88% | 119,587 |
| Jul 1, 2026 | 7.79 | 8.29 | 7.75 | 7.92 | +1.41% | 99,419 |
| Jun 30, 2026 | 7.57 | 7.98 | 7.48 | 7.81 | +4.41% | 94,767 |
| Jun 29, 2026 | 7.42 | 7.64 | 7.28 | 7.48 | +1.63% | 68,077 |
| Jun 26, 2026 | 7.15 | 7.41 | 7.12 | 7.36 | +1.66% | 128,125 |
| Jun 25, 2026 | 7.55 | 7.59 | 7.15 | 7.24 | -2.82% | 123,054 |
| Jun 24, 2026 | 7.75 | 7.92 | 7.37 | 7.45 | -2.36% | 89,488 |
| Jun 23, 2026 | 7.74 | 8.13 | 7.63 | 7.63 | -5.33% | 64,661 |
| Jun 22, 2026 | 8.20 | 8.49 | 7.76 | 8.06 | -1.95% | 102,162 |
| Jun 18, 2026 | 7.96 | 8.32 | 7.71 | 8.22 | +7.03% | 123,786 |
| Jun 17, 2026 | 7.82 | 8.28 | 7.63 | 7.68 | -1.29% | 87,092 |
| Jun 16, 2026 | 7.70 | 8.00 | 7.60 | 7.78 | +0.26% | 84,764 |
| Jun 15, 2026 | 7.69 | 8.19 | 7.69 | 7.76 | +6.16% | 138,996 |
| Jun 12, 2026 | 7.54 | 7.83 | 7.20 | 7.31 | -3.43% | 137,065 |
| Jun 11, 2026 | 7.36 | 7.62 | 7.24 | 7.57 | +2.44% | 114,632 |
| Jun 10, 2026 | 7.59 | 7.93 | 7.34 | 7.39 | -4.03% | 79,378 |
| Jun 9, 2026 | 7.90 | 8.37 | 7.40 | 7.70 | -1.03% | 172,539 |
| Jun 8, 2026 | 7.97 | 8.04 | 7.60 | 7.78 | +1.04% | 182,344 |
| Jun 5, 2026 | 9.03 | 9.03 | 7.60 | 7.70 | -16.03% | 300,657 |
| Jun 4, 2026 | 8.97 | 9.23 | 8.78 | 9.17 | +1.44% | 182,379 |
| Jun 3, 2026 | 9.76 | 9.89 | 9.03 | 9.04 | -9.78% | 185,794 |
| Jun 2, 2026 | 10.06 | 10.50 | 9.97 | 10.02 | -1.28% | 255,824 |
| Jun 1, 2026 | 9.50 | 10.27 | 9.21 | 10.15 | +4.42% | 223,293 |
| May 29, 2026 | 10.08 | 10.12 | 9.61 | 9.72 | -4.80% | 140,906 |
| May 28, 2026 | 10.10 | 10.52 | 9.98 | 10.21 | -0.39% | 213,715 |
| May 27, 2026 | 10.50 | 10.73 | 10.01 | 10.25 | -0.29% | 217,082 |
| May 26, 2026 | 9.73 | 10.53 | 9.58 | 10.28 | +8.67% | 311,762 |
| May 22, 2026 | 9.30 | 9.59 | 9.10 | 9.46 | +3.39% | 204,161 |
| May 21, 2026 | 8.79 | 9.15 | 8.73 | 9.15 | +2.81% | 110,922 |
| May 20, 2026 | 8.69 | 9.06 | 8.35 | 8.90 | +3.13% | 130,361 |
| May 19, 2026 | 8.59 | 8.76 | 8.20 | 8.63 | -1.82% | 164,721 |
| May 18, 2026 | 8.66 | 8.89 | 8.37 | 8.79 | +0.46% | 98,257 |
| May 15, 2026 | 8.81 | 9.11 | 8.40 | 8.75 | -6.32% | 250,248 |
| May 14, 2026 | 9.00 | 9.35 | 8.72 | 9.34 | +3.89% | 182,128 |
| May 13, 2026 | 8.91 | 9.28 | 8.75 | 8.99 | +1.12% | 118,949 |
| May 12, 2026 | 9.16 | 9.16 | 8.69 | 8.89 | -2.63% | 127,195 |
| May 11, 2026 | 8.93 | 9.41 | 8.69 | 9.13 | -0.33% | 193,366 |
| May 8, 2026 | 8.81 | 9.22 | 8.30 | 9.16 | +4.93% | 277,290 |
| May 7, 2026 | 8.99 | 9.48 | 8.36 | 8.73 | -19.98% | 591,625 |
| May 6, 2026 | 10.82 | 11.15 | 10.49 | 10.91 | +3.12% | 304,002 |
| May 5, 2026 | 10.31 | 10.76 | 10.20 | 10.58 | +4.44% | 111,881 |
| May 4, 2026 | 10.70 | 10.70 | 10.08 | 10.13 | -5.86% | 123,078 |
| May 1, 2026 | 10.81 | 11.11 | 10.66 | 10.76 | +0.56% | 81,025 |
| Apr 30, 2026 | 10.52 | 10.89 | 10.40 | 10.70 | +3.48% | 77,503 |
| Apr 29, 2026 | 10.55 | 10.68 | 10.00 | 10.34 | -2.64% | 69,989 |
| Apr 28, 2026 | 10.94 | 11.06 | 10.13 | 10.62 | -5.93% | 146,647 |
| Apr 27, 2026 | 11.82 | 12.22 | 10.82 | 11.29 | -1.05% | 164,618 |
| Apr 24, 2026 | 11.43 | 12.00 | 10.88 | 11.41 | +1.15% | 103,520 |
| Apr 23, 2026 | 11.86 | 11.94 | 11.00 | 11.28 | -4.41% | 115,061 |
| Apr 22, 2026 | 11.29 | 12.27 | 11.10 | 11.80 | +8.96% | 159,584 |
| Apr 21, 2026 | 11.43 | 11.89 | 10.74 | 10.83 | -3.99% | 124,640 |
| Apr 20, 2026 | 10.64 | 11.46 | 10.50 | 11.28 | +4.35% | 108,251 |
| Apr 17, 2026 | 10.97 | 11.52 | 10.80 | 10.81 | +1.03% | 137,536 |
| Apr 16, 2026 | 10.88 | 10.92 | 10.16 | 10.70 | -0.47% | 92,910 |
| Apr 15, 2026 | 10.52 | 10.80 | 10.44 | 10.75 | +3.86% | 117,459 |
| Apr 14, 2026 | 10.00 | 10.54 | 10.00 | 10.35 | +7.25% | 102,747 |
| Apr 13, 2026 | 9.25 | 9.76 | 9.09 | 9.65 | +2.44% | 61,948 |
| Apr 10, 2026 | 9.80 | 10.10 | 9.42 | 9.42 | -3.19% | 64,903 |
| Apr 9, 2026 | 9.40 | 9.89 | 9.38 | 9.73 | +0.52% | 79,999 |
| Apr 8, 2026 | 9.54 | 10.12 | 9.34 | 9.68 | +9.88% | 146,019 |
| Apr 7, 2026 | 8.88 | 9.00 | 8.49 | 8.81 | -2.87% | 72,841 |
| Apr 6, 2026 | 8.67 | 9.32 | 8.67 | 9.07 | +4.73% | 86,925 |
| Apr 2, 2026 | 8.39 | 8.87 | 8.32 | 8.66 | -1.93% | 112,512 |
| Apr 1, 2026 | 8.94 | 9.25 | 8.53 | 8.83 | -0.11% | 119,750 |
| Mar 31, 2026 | 8.47 | 8.95 | 8.44 | 8.84 | +7.15% | 155,162 |
| Mar 30, 2026 | 8.79 | 8.81 | 8.12 | 8.25 | -5.71% | 121,440 |
| Mar 27, 2026 | 9.41 | 9.59 | 8.65 | 8.75 | -9.98% | 182,836 |
| Mar 26, 2026 | 10.22 | 10.51 | 9.53 | 9.72 | -7.16% | 222,029 |
| Mar 25, 2026 | 10.10 | 10.99 | 10.10 | 10.47 | +4.80% | 139,464 |
| Mar 24, 2026 | 9.99 | 10.56 | 9.84 | 9.99 | -1.58% | 76,123 |
| Mar 23, 2026 | 9.82 | 10.46 | 9.58 | 10.15 | +4.64% | 125,348 |
| Mar 20, 2026 | 10.42 | 10.42 | 9.40 | 9.70 | -7.27% | 154,677 |
| Mar 19, 2026 | 10.31 | 10.75 | 10.10 | 10.46 | -1.23% | 128,738 |
| Mar 18, 2026 | 10.66 | 10.94 | 10.50 | 10.59 | -2.84% | 78,556 |
| Mar 17, 2026 | 10.94 | 11.41 | 10.47 | 10.90 | +0.09% | 114,861 |
| Mar 16, 2026 | 10.77 | 11.43 | 10.77 | 10.89 | +4.11% | 78,758 |
| Mar 13, 2026 | 10.66 | 11.13 | 10.46 | 10.46 | -1.32% | 93,104 |
| Mar 12, 2026 | 10.52 | 10.98 | 10.09 | 10.60 | -0.38% | 166,903 |
| Mar 11, 2026 | 10.83 | 11.24 | 10.41 | 10.64 | -2.03% | 128,291 |
| Mar 10, 2026 | 11.09 | 11.60 | 10.70 | 10.86 | -3.64% | 195,640 |
| Mar 9, 2026 | 11.23 | 11.38 | 10.70 | 11.27 | -6.94% | 306,137 |
| Mar 6, 2026 | 11.83 | 13.33 | 11.63 | 12.11 | -0.57% | 337,863 |
| Mar 5, 2026 | 12.17 | 13.72 | 11.62 | 12.18 | +21.19% | 1,001,534 |
| Mar 4, 2026 | 10.00 | 10.73 | 9.76 | 10.05 | +5.79% | 376,427 |
| Mar 3, 2026 | 9.75 | 9.85 | 9.35 | 9.50 | -5.66% | 144,424 |
| Mar 2, 2026 | 10.04 | 10.60 | 9.91 | 10.07 | -4.19% | 136,340 |
| Feb 27, 2026 | 10.99 | 11.10 | 10.23 | 10.51 | -7.73% | 189,657 |
| Feb 26, 2026 | 11.57 | 11.65 | 10.93 | 11.39 | -2.15% | 88,011 |
| Feb 25, 2026 | 11.37 | 12.04 | 11.27 | 11.64 | +4.49% | 150,542 |
| Feb 24, 2026 | 10.58 | 11.33 | 10.35 | 11.14 | +4.90% | 88,533 |
| Feb 23, 2026 | 10.85 | 11.00 | 10.35 | 10.62 | -5.68% | 162,206 |
| Feb 20, 2026 | 11.40 | 11.85 | 11.02 | 11.26 | -1.83% | 137,931 |
| Feb 19, 2026 | 11.14 | 11.50 | 11.00 | 11.47 | +1.50% | 66,588 |
| Feb 18, 2026 | 11.24 | 11.71 | 11.08 | 11.30 | +0.00% | 76,169 |
| Feb 17, 2026 | 11.20 | 11.48 | 10.79 | 11.30 | +0.00% | 100,930 |
| Feb 13, 2026 | 11.00 | 11.63 | 10.88 | 11.30 | +1.53% | 113,065 |
| Feb 12, 2026 | 11.60 | 11.76 | 10.72 | 11.13 | -3.22% | 267,573 |
| Feb 11, 2026 | 12.08 | 12.28 | 11.17 | 11.50 | -2.87% | 218,209 |
| Feb 10, 2026 | 12.32 | 12.45 | 11.71 | 11.84 | -4.75% | 196,723 |
| Feb 9, 2026 | 12.70 | 12.70 | 11.86 | 12.43 | -2.51% | 231,553 |
| Feb 6, 2026 | 12.27 | 12.95 | 11.76 | 12.75 | +6.34% | 254,096 |
| Feb 5, 2026 | 13.92 | 14.09 | 11.80 | 11.99 | -16.56% | 448,370 |
| Feb 4, 2026 | 15.41 | 15.49 | 13.68 | 14.37 | -6.45% | 229,758 |
| Feb 3, 2026 | 16.05 | 16.23 | 14.41 | 15.36 | -1.54% | 289,661 |
| Feb 2, 2026 | 15.45 | 16.06 | 15.19 | 15.60 | +0.00% | 193,766 |
| Jan 30, 2026 | 16.39 | 16.88 | 15.50 | 15.60 | -6.14% | 226,784 |
| Jan 29, 2026 | 17.01 | 17.14 | 16.40 | 16.62 | -1.89% | 166,545 |
| Jan 28, 2026 | 17.60 | 17.96 | 16.94 | 16.94 | -2.14% | 137,628 |
| Jan 27, 2026 | 17.96 | 18.28 | 17.06 | 17.31 | -2.59% | 145,871 |
| Jan 26, 2026 | 18.33 | 18.33 | 17.23 | 17.77 | -5.23% | 267,980 |
| Jan 23, 2026 | 18.92 | 19.64 | 18.44 | 18.75 | -1.11% | 203,779 |
| Jan 22, 2026 | 19.05 | 20.20 | 18.92 | 18.96 | +1.55% | 217,559 |
| Jan 21, 2026 | 20.37 | 21.05 | 17.25 | 18.67 | -5.90% | 474,592 |
| Jan 20, 2026 | 19.20 | 20.54 | 18.82 | 19.84 | -3.41% | 268,002 |
| Jan 16, 2026 | 19.82 | 21.61 | 19.70 | 20.54 | +4.26% | 273,001 |
| Jan 15, 2026 | 20.27 | 20.74 | 18.75 | 19.70 | -0.91% | 302,399 |
| Jan 14, 2026 | 18.93 | 20.72 | 17.95 | 19.88 | +5.30% | 359,765 |
| Jan 13, 2026 | 17.87 | 20.01 | 17.82 | 18.88 | +6.37% | 375,676 |
| Jan 12, 2026 | 17.70 | 18.05 | 16.03 | 17.75 | +0.40% | 413,649 |
| Jan 9, 2026 | 17.36 | 18.84 | 16.45 | 17.68 | +3.76% | 591,668 |
| Jan 8, 2026 | 17.92 | 19.00 | 17.04 | 17.04 | -5.12% | 170,026 |
| Jan 7, 2026 | 18.11 | 18.50 | 17.56 | 17.96 | -3.08% | 162,458 |
| Jan 6, 2026 | 18.44 | 18.53 | 17.09 | 18.53 | +1.26% | 227,804 |
| Jan 5, 2026 | 17.50 | 18.65 | 17.06 | 18.30 | +7.90% | 199,495 |
| Jan 2, 2026 | 15.58 | 17.19 | 15.39 | 16.96 | +12.69% | 148,568 |
| Dec 31, 2025 | 15.16 | 15.67 | 14.90 | 15.05 | -1.44% | 186,616 |
| Dec 30, 2025 | 15.20 | 15.71 | 14.80 | 15.27 | +0.86% | 192,289 |
| Dec 29, 2025 | 15.65 | 16.08 | 15.00 | 15.14 | -5.49% | 261,950 |
| Dec 26, 2025 | 16.35 | 16.37 | 15.72 | 16.02 | -2.26% | 104,865 |
| Dec 24, 2025 | 16.38 | 16.49 | 15.90 | 16.39 | -0.30% | 83,850 |
| Dec 23, 2025 | 16.29 | 17.08 | 16.11 | 16.44 | -2.78% | 172,543 |
| Dec 22, 2025 | 16.82 | 17.53 | 16.61 | 16.91 | +1.38% | 132,508 |
| Dec 19, 2025 | 16.60 | 17.61 | 16.48 | 16.68 | +0.48% | 151,542 |
| Dec 18, 2025 | 16.51 | 17.60 | 16.30 | 16.60 | +4.27% | 212,253 |
| Dec 17, 2025 | 17.38 | 18.08 | 15.92 | 15.92 | -8.98% | 180,658 |
| Dec 16, 2025 | 17.80 | 18.43 | 16.68 | 17.49 | -1.19% | 137,227 |
| Dec 15, 2025 | 19.56 | 19.56 | 17.69 | 17.70 | -7.96% | 251,316 |
| Dec 12, 2025 | 21.99 | 22.12 | 18.91 | 19.23 | -12.15% | 351,545 |
| Dec 11, 2025 | 19.01 | 21.96 | 18.39 | 21.89 | +15.27% | 453,637 |
| Dec 10, 2025 | 18.54 | 19.90 | 17.52 | 18.99 | +3.66% | 244,422 |
| Dec 9, 2025 | 18.19 | 19.34 | 18.00 | 18.32 | +1.50% | 104,141 |
| Dec 8, 2025 | 18.56 | 19.00 | 17.99 | 18.05 | -1.37% | 126,823 |
| Dec 5, 2025 | 18.50 | 19.10 | 17.86 | 18.30 | -1.98% | 218,789 |
| Dec 4, 2025 | 16.95 | 18.80 | 16.95 | 18.67 | +8.29% | 197,882 |
| Dec 3, 2025 | 17.30 | 17.30 | 16.57 | 17.24 | +0.23% | 151,453 |
| Dec 2, 2025 | 16.85 | 17.28 | 16.70 | 17.20 | +2.99% | 120,919 |
| Dec 1, 2025 | 16.79 | 17.40 | 16.17 | 16.70 | -3.47% | 179,177 |
| Nov 28, 2025 | 16.84 | 17.65 | 16.64 | 17.30 | +5.68% | 102,777 |
| Nov 26, 2025 | 16.05 | 17.35 | 15.58 | 16.37 | +2.18% | 196,365 |
| Nov 25, 2025 | 15.00 | 16.35 | 14.51 | 16.02 | +7.16% | 212,658 |
| Nov 24, 2025 | 14.31 | 15.19 | 13.96 | 14.95 | +4.40% | 190,279 |
| Nov 21, 2025 | 13.77 | 14.70 | 13.43 | 14.32 | +3.39% | 196,084 |
| Nov 20, 2025 | 16.04 | 16.16 | 13.82 | 13.85 | -10.06% | 235,658 |
| Nov 19, 2025 | 16.02 | 16.50 | 15.23 | 15.40 | -4.76% | 113,930 |
| Nov 18, 2025 | 15.06 | 16.60 | 14.65 | 16.17 | +3.85% | 163,906 |
| Nov 17, 2025 | 15.84 | 16.64 | 15.37 | 15.57 | -6.71% | 184,224 |
| Nov 14, 2025 | 15.93 | 17.39 | 15.70 | 16.69 | +1.15% | 195,575 |
| Nov 13, 2025 | 17.62 | 17.63 | 15.99 | 16.50 | -7.20% | 249,971 |
| Nov 12, 2025 | 18.97 | 19.06 | 17.75 | 17.78 | -4.56% | 179,843 |
| Nov 11, 2025 | 18.00 | 18.90 | 17.56 | 18.63 | -0.21% | 251,729 |
| Nov 10, 2025 | 19.24 | 19.35 | 17.14 | 18.67 | +1.25% | 393,272 |
| Nov 7, 2025 | 17.10 | 18.53 | 16.46 | 18.44 | +6.41% | 291,315 |
| Nov 6, 2025 | 19.85 | 20.25 | 17.16 | 17.33 | -11.49% | 314,680 |
Daily open, high, low, close and volume for Stem, Inc. (STEM). Showing 250 trading days. Unadjusted prices.