Education
About Us
Working with TipRanks
Follow Us
Stem, Inc. (STEM)
NYSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
Feb 27, 2026
10.99
11.10
10.23
10.51
10.51
-7.73%
189,656
0.92
Feb 26, 2026
11.57
11.66
10.93
11.39
11.39
-2.15%
88,011
0.42
Feb 25, 2026
11.37
12.05
11.27
11.64
11.64
+4.49%
150,541
0.72
Feb 24, 2026
10.58
11.33
10.35
11.14
11.14
+4.90%
88,532
0.42
Feb 23, 2026
10.85
11.00
10.35
10.62
10.62
-5.68%
162,205
0.77
Feb 20, 2026
11.40
11.85
11.02
11.26
11.26
-1.83%
137,931
0.65
Feb 19, 2026
11.14
11.50
11.00
11.47
11.47
+1.50%
66,588
0.31
Feb 18, 2026
11.24
11.71
11.08
11.30
11.30
0.00%
76,169
0.36
Feb 17, 2026
11.20
11.48
10.79
11.30
11.30
0.00%
100,930
0.47
Feb 16, 2026
11.00
11.63
10.88
11.30
11.30
0.00%
0
0.00
Feb 13, 2026
11.00
11.63
10.88
11.30
11.30
+1.53%
113,065
0.51
Feb 12, 2026
11.60
11.76
10.72
11.13
11.13
-3.22%
267,573
1.22
Feb 11, 2026
12.08
12.28
11.17
11.50
11.50
-7.48%
218,209
0.99
Feb 10, 2026
12.32
12.45
11.71
11.84
11.84
-4.75%
196,723
0.88
Feb 09, 2026
12.70
12.70
11.86
12.43
12.43
-2.51%
231,553
1.03
Feb 06, 2026
12.27
12.95
11.76
12.75
12.75
+6.34%
254,096
1.13
Feb 05, 2026
13.92
14.09
11.80
11.99
11.99
-16.56%
448,370
2.01
Feb 04, 2026
15.41
15.49
13.68
14.37
14.37
-6.45%
229,723
1.03
Feb 03, 2026
16.05
16.23
14.41
15.36
15.36
-1.54%
289,661
1.30
Feb 02, 2026
15.45
16.06
15.19
15.60
15.60
0.00%
193,766
0.85
Jan 30, 2026
16.39
16.88
15.50
15.60
15.60
-6.14%
226,784
0.95
Jan 29, 2026
17.01
17.14
16.40
16.62
16.62
-1.89%
166,545
0.68
Jan 28, 2026
17.60
17.97
16.94
16.94
16.94
-2.14%
137,628
0.56
Jan 27, 2026
17.96
18.28
17.06
17.31
17.31
-2.59%
145,871
0.59
Jan 26, 2026
18.33
18.33
17.23
17.77
17.77
-5.23%
267,980
1.07
Jan 23, 2026
18.92
19.64
18.44
18.75
18.75
-1.11%
203,713
0.81
Jan 22, 2026
19.05
20.20
18.92
18.96
18.96
+1.55%
217,559
0.85
Jan 21, 2026
20.37
21.05
17.26
18.67
18.67
-5.90%
474,592
1.88
Jan 20, 2026
19.20
20.54
18.82
19.84
19.84
-3.41%
266,446
1.05
Jan 19, 2026
19.82
21.61
19.70
20.54
20.54
0.00%
0
0.00
Jan 16, 2026
19.82
21.61
19.70
20.54
20.54
+4.26%
273,001
1.03
Jan 15, 2026
20.27
20.74
18.75
19.70
19.70
-0.91%
302,399
1.10
Jan 14, 2026
18.93
20.72
17.95
19.88
19.88
+5.30%
359,765
1.28
Jan 13, 2026
17.87
20.01
17.82
18.88
18.88
+6.37%
375,676
1.33
Jan 12, 2026
17.70
18.05
16.03
17.75
17.75
+0.40%
413,649
1.43
Jan 09, 2026
17.36
18.84
16.45
17.68
17.68
+3.76%
591,668
2.08
Jan 08, 2026
17.92
19.00
17.04
17.04
17.04
-5.12%
170,026
0.59
Jan 07, 2026
18.11
18.50
17.56
17.96
17.96
-3.08%
162,458
0.56
Jan 06, 2026
18.44
18.53
17.09
18.53
18.53
+1.26%
227,804
0.78
Jan 05, 2026
17.50
18.65
17.06
18.30
18.30
+7.90%
199,495
0.68
Jan 02, 2026
15.58
17.19
15.39
16.96
16.96
+12.69%
148,568
0.50
Dec 31, 2025
15.16
15.67
14.90
15.05
15.05
-1.44%
186,616
0.62
Dec 30, 2025
15.20
15.71
14.80
15.27
15.27
+0.86%
192,289
0.63
Dec 29, 2025
15.65
16.08
15.00
15.14
15.14
-5.49%
261,950
0.86
Dec 26, 2025
16.35
16.37
15.72
16.02
16.02
-2.26%
104,865
0.34
Dec 24, 2025
16.38
16.49
15.90
16.39
16.39
-0.30%
83,850
0.27
Dec 23, 2025
16.29
17.08
16.11
16.44
16.44
-2.78%
172,543
0.53
Dec 22, 2025
16.82
17.53
16.61
16.91
16.91
+1.38%
132,508
0.40
Dec 19, 2025
16.60
17.61
16.48
16.68
16.68
+0.48%
151,542
0.44
Dec 18, 2025
16.51
17.60
16.30
16.60
16.60
+4.27%
212,253
0.62
Rows: