Education
About Us
Working with TipRanks
Follow Us
Stem Inc (STEM)
NYSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
Aug 28, 2025
16.50
16.85
15.70
15.71
15.71
-3.32%
117,831
0.22
Aug 27, 2025
16.53
17.00
16.17
16.25
16.25
-3.16%
80,359
0.15
Aug 26, 2025
16.51
17.09
15.88
16.78
16.78
+1.33%
168,990
0.32
Aug 25, 2025
16.72
17.21
16.17
16.56
16.56
-1.08%
159,583
0.30
Aug 22, 2025
15.20
16.89
14.56
16.74
16.74
+9.48%
346,872
0.66
Aug 21, 2025
16.33
16.44
15.25
15.29
15.29
-7.16%
223,728
0.43
Aug 20, 2025
14.18
16.47
13.62
16.47
16.47
+13.27%
664,418
1.29
Aug 19, 2025
14.32
15.14
13.84
14.54
14.54
+0.97%
257,869
0.50
Aug 18, 2025
14.60
14.68
13.35
14.40
14.40
-2.57%
336,630
0.66
Aug 15, 2025
14.68
15.32
14.26
14.78
14.78
+0.54%
237,116
0.47
Aug 14, 2025
14.15
14.78
13.64
14.70
14.70
-3.54%
255,803
0.50
Aug 13, 2025
14.19
15.35
13.64
15.24
15.24
+7.48%
296,156
0.59
Aug 12, 2025
13.72
14.64
13.25
14.18
14.18
+1.79%
266,181
0.53
Aug 11, 2025
12.89
15.31
12.80
13.93
13.93
+9.51%
628,758
1.26
Aug 08, 2025
13.11
13.50
11.90
12.72
12.72
+2.17%
529,562
1.08
Aug 07, 2025
11.77
12.80
11.77
12.45
12.45
+6.87%
424,344
0.87
Aug 06, 2025
11.87
11.99
11.14
11.65
11.65
-2.18%
325,803
0.67
Aug 05, 2025
13.35
13.63
11.88
11.91
11.91
-11.65%
386,214
0.80
Aug 04, 2025
13.28
14.02
12.67
13.48
13.48
+10.22%
422,781
0.88
Aug 01, 2025
12.50
12.84
12.12
12.23
12.23
-6.07%
313,293
0.64
Jul 31, 2025
14.01
14.40
12.81
13.02
13.02
-8.57%
468,964
0.93
Jul 30, 2025
15.37
15.43
13.93
14.24
14.24
-6.13%
473,387
0.95
Jul 29, 2025
17.85
18.43
14.95
15.17
15.17
-19.78%
1,275,308
2.65
Jul 28, 2025
15.90
19.48
15.69
18.91
18.91
+26.15%
2,353,264
5.29
Jul 25, 2025
14.20
15.47
13.43
14.99
14.99
+3.81%
586,177
1.34
Jul 24, 2025
14.85
14.88
13.89
14.44
14.44
-2.70%
371,382
0.86
Jul 23, 2025
15.56
16.30
14.42
14.84
14.84
-4.32%
706,729
1.66
Jul 22, 2025
16.29
18.59
14.80
15.51
15.51
-6.79%
1,506,832
3.74
Jul 21, 2025
14.32
18.49
14.23
16.64
16.64
+23.26%
3,863,402
10.97
Jul 18, 2025
9.42
14.20
9.42
13.50
13.50
+45.63%
3,807,576
12.91
Jul 17, 2025
8.73
9.45
8.70
9.27
9.27
+7.42%
229,658
0.78
Jul 16, 2025
8.72
9.16
8.63
8.63
8.63
-0.58%
150,697
0.51
Jul 15, 2025
8.62
9.13
8.45
8.68
8.68
+2.48%
221,764
0.76
Jul 14, 2025
8.43
8.69
8.29
8.47
8.47
+1.07%
121,840
0.42
Jul 11, 2025
9.30
9.38
8.38
8.38
8.38
-10.09%
293,612
1.02
Jul 10, 2025
8.58
9.60
8.58
9.32
9.32
+7.50%
335,728
1.18
Jul 09, 2025
9.01
9.20
8.52
8.67
8.67
-4.09%
195,144
0.69
Jul 08, 2025
8.89
9.57
8.37
9.04
9.04
+1.92%
516,375
1.85
Jul 07, 2025
8.51
9.66
8.05
8.87
8.87
+3.02%
797,072
2.98
Jul 03, 2025
7.50
9.19
7.50
8.61
8.61
+14.49%
497,761
1.90
Jul 02, 2025
6.47
7.70
6.47
7.52
7.52
+18.24%
483,322
1.89
Jul 01, 2025
6.25
6.45
6.04
6.36
6.36
+2.09%
309,391
1.22
Jun 30, 2025
6.52
6.78
6.20
6.23
6.23
-3.11%
543,494
2.21
Jun 27, 2025
6.73
7.54
6.43
6.43
6.43
-4.17%
1,700,210
7.68
Jun 26, 2025
6.05
6.82
5.93
6.71
6.71
+8.75%
569,544
2.66
Jun 25, 2025
7.09
7.09
5.98
6.17
6.17
-12.73%
735,240
3.59
Jun 24, 2025
7.70
8.09
6.68
7.07
7.07
-4.97%
480,394
2.42
Jun 23, 2025
8.21
9.78
7.30
7.44
7.44
-11.04%
620,533
3.23
Jun 20, 2025
8.80
9.10
8.22
8.36
8.36
-3.98%
184,792
0.97
Jun 18, 2025
9.39
9.39
8.45
8.71
8.71
-1.16%
146,033
0.77
Rows: