Stem, Inc. (STEM)
NYSE:STEM
Want to see STEM full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
8.69
9.06
8.35
8.90
8.90
+3.13%
130,360
0.81
May 19, 2026
8.59
8.76
8.20
8.63
8.63
-1.82%
164,721
1.04
May 18, 2026
8.66
8.89
8.37
8.79
8.79
+0.46%
98,256
0.62
May 15, 2026
8.81
9.11
8.40
8.75
8.75
-6.32%
250,248
1.60
May 14, 2026
9.00
9.35
8.72
9.34
9.34
+3.89%
182,128
1.19
May 13, 2026
8.91
9.28
8.75
8.99
8.99
+1.12%
118,948
0.78
May 12, 2026
9.16
9.16
8.69
8.89
8.89
-2.63%
127,195
0.82
May 11, 2026
8.93
9.41
8.69
9.13
9.13
-0.33%
189,807
1.22
May 08, 2026
8.81
9.22
8.30
9.16
9.16
+4.93%
277,290
1.79
May 07, 2026
8.99
9.48
8.36
8.73
8.73
-19.98%
591,624
3.97
May 06, 2026
10.82
11.15
10.50
10.91
10.91
+3.12%
304,002
2.05
May 05, 2026
10.31
10.76
10.20
10.58
10.58
+4.44%
111,881
0.73
May 04, 2026
10.70
10.70
10.08
10.13
10.13
-5.86%
123,077
0.79
May 01, 2026
10.81
11.11
10.66
10.76
10.76
+0.56%
81,025
0.51
Apr 30, 2026
10.52
10.89
10.40
10.70
10.70
+3.48%
77,502
0.48
Apr 29, 2026
10.55
10.68
10.00
10.34
10.34
-2.64%
68,413
0.42
Apr 28, 2026
10.94
11.06
10.13
10.62
10.62
-5.93%
146,646
0.90
Apr 27, 2026
11.82
12.22
10.82
11.29
11.29
-1.05%
164,617
1.01
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
Rows: