Stem Inc (STEM)
NYSE:STEM
Want to see STEM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
11.43
12.00
10.88
11.41
11.41
+1.15%
103,520
0.63
Apr 23, 2026
11.86
11.94
11.00
11.28
11.28
-4.41%
115,060
0.69
Apr 22, 2026
11.29
12.27
11.10
11.80
11.80
+8.96%
159,584
0.96
Apr 21, 2026
11.43
11.89
10.74
10.83
10.83
-3.99%
124,639
0.74
Apr 20, 2026
10.64
11.46
10.50
11.28
11.28
+4.35%
108,250
0.62
Apr 17, 2026
10.97
11.52
10.80
10.81
10.81
+1.03%
137,536
0.78
Apr 16, 2026
10.88
10.92
10.16
10.70
10.70
-0.47%
92,909
0.53
Apr 15, 2026
10.52
10.80
10.44
10.75
10.75
+3.86%
117,458
0.66
Apr 14, 2026
10.00
10.54
10.00
10.35
10.35
+7.25%
102,746
0.57
Apr 13, 2026
9.25
9.76
9.09
9.65
9.65
+2.44%
61,948
0.34
Apr 10, 2026
9.80
10.10
9.42
9.42
9.42
-3.19%
64,903
0.34
Apr 09, 2026
9.40
9.89
9.38
9.73
9.73
+0.52%
79,999
0.41
Apr 08, 2026
9.54
10.12
9.34
9.68
9.68
+9.88%
145,559
0.72
Apr 07, 2026
8.88
9.00
8.49
8.81
8.81
-2.87%
72,840
0.36
Apr 06, 2026
8.67
9.32
8.67
9.07
9.07
+4.73%
86,924
0.42
Apr 03, 2026
8.39
8.87
8.32
8.66
8.66
0.00%
0
0.00
Apr 02, 2026
8.39
8.87
8.32
8.66
8.66
-1.93%
112,511
0.54
Apr 01, 2026
8.94
9.25
8.53
8.83
8.83
-0.11%
119,749
0.57
Mar 31, 2026
8.47
8.95
8.44
8.84
8.84
+7.15%
155,162
0.75
Mar 30, 2026
8.79
8.81
8.12
8.25
8.25
-5.71%
121,440
0.58
Mar 27, 2026
9.41
9.59
8.65
8.75
8.75
-9.98%
182,340
0.87
Mar 26, 2026
10.22
10.51
9.53
9.72
9.72
-7.16%
222,020
1.06
Mar 25, 2026
10.10
10.99
10.10
10.47
10.47
+4.80%
139,280
0.67
Mar 24, 2026
9.99
10.56
9.84
9.99
9.99
-1.58%
75,442
0.36
Mar 23, 2026
9.82
10.46
9.58
10.15
10.15
+4.64%
123,404
0.60
Mar 20, 2026
10.42
10.42
9.40
9.70
9.70
-7.27%
154,571
0.74
Mar 19, 2026
10.31
10.75
10.10
10.46
10.46
-1.23%
93,750
0.45
Mar 18, 2026
10.66
10.94
10.50
10.59
10.59
-2.84%
76,267
0.36
Mar 17, 2026
10.94
11.41
10.47
10.90
10.90
+0.09%
114,383
0.54
Mar 16, 2026
10.77
11.43
10.77
10.89
10.89
+4.11%
78,447
0.37
Mar 13, 2026
10.66
11.13
10.46
10.46
10.46
-1.32%
92,827
0.44
Mar 12, 2026
10.52
10.98
10.09
10.60
10.60
-0.38%
166,582
0.78
Mar 11, 2026
10.83
11.24
10.41
10.64
10.64
-2.03%
125,593
0.58
Mar 10, 2026
11.09
11.60
10.70
10.86
10.86
-3.64%
195,299
0.88
Mar 09, 2026
11.23
11.38
10.70
11.27
11.27
-6.94%
305,923
1.38
Mar 06, 2026
11.83
13.33
11.63
12.11
12.11
-0.57%
337,863
1.55
Mar 05, 2026
12.17
13.72
11.62
12.18
12.18
+21.19%
1,001,534
4.91
Mar 04, 2026
10.00
10.73
9.76
10.05
10.05
+5.79%
376,427
1.87
Mar 03, 2026
9.75
9.85
9.35
9.50
9.50
-5.66%
144,423
0.71
Mar 02, 2026
10.04
10.60
9.91
10.07
10.07
-4.19%
136,340
0.67
Feb 27, 2026
10.99
11.10
10.23
10.51
10.51
-7.73%
189,656
0.94
Feb 26, 2026
11.57
11.66
10.93
11.39
11.39
-2.15%
88,011
0.43
Feb 25, 2026
11.37
12.05
11.27
11.64
11.64
+4.49%
150,541
0.75
Feb 24, 2026
10.58
11.33
10.35
11.14
11.14
+4.90%
88,532
0.44
Feb 23, 2026
10.85
11.00
10.35
10.62
10.62
-5.68%
162,205
0.81
Feb 20, 2026
11.40
11.85
11.02
11.26
11.26
-1.83%
137,931
0.68
Feb 19, 2026
11.14
11.50
11.00
11.47
11.47
+1.50%
66,588
0.33
Feb 18, 2026
11.24
11.71
11.08
11.30
11.30
0.00%
76,169
0.37
Feb 17, 2026
11.20
11.48
10.79
11.30
11.30
0.00%
100,930
0.48
Feb 16, 2026
11.00
11.63
10.88
11.30
11.30
0.00%
0
0.00
Rows: