Education
About Us
Working with TipRanks
Follow Us
Stem, Inc. (STEM)
NYSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 17, 2025
17.38
18.08
15.92
15.92
15.92
-8.98%
180,658
0.52
Dec 16, 2025
17.80
18.43
16.68
17.49
17.49
-1.19%
137,227
0.39
Dec 15, 2025
19.56
19.56
17.69
17.70
17.70
-7.96%
251,316
0.71
Dec 12, 2025
21.99
22.12
18.91
19.23
19.23
-12.15%
351,545
1.00
Dec 11, 2025
19.01
21.96
18.39
21.89
21.89
+15.27%
453,637
1.31
Dec 10, 2025
18.54
19.90
17.52
18.99
18.99
+3.66%
244,422
0.71
Dec 09, 2025
18.19
19.34
18.00
18.32
18.32
+1.50%
104,141
0.30
Dec 08, 2025
18.56
19.00
17.99
18.05
18.05
-1.37%
126,823
0.37
Dec 05, 2025
18.50
19.10
17.86
18.30
18.30
-1.98%
218,789
0.63
Dec 04, 2025
16.95
18.81
16.95
18.67
18.67
+8.29%
197,882
0.57
Dec 03, 2025
17.30
17.30
16.57
17.24
17.24
+0.23%
151,453
0.44
Dec 02, 2025
16.85
17.28
16.70
17.20
17.20
+2.99%
120,919
0.35
Dec 01, 2025
16.79
17.40
16.17
16.70
16.70
-3.47%
179,177
0.52
Nov 28, 2025
16.84
17.65
16.64
17.30
17.30
+5.68%
102,777
0.30
Nov 26, 2025
16.05
17.35
15.58
16.37
16.37
+2.18%
196,365
0.57
Nov 25, 2025
15.00
16.35
14.51
16.02
16.02
+7.16%
212,658
0.62
Nov 24, 2025
14.31
15.19
13.96
14.95
14.95
+4.40%
190,279
0.56
Nov 21, 2025
13.77
14.70
13.43
14.32
14.32
+3.39%
196,084
0.57
Nov 20, 2025
16.04
16.16
13.82
13.85
13.85
-10.06%
235,658
0.69
Nov 19, 2025
16.02
16.50
15.23
15.40
15.40
-4.76%
113,930
0.33
Rows: