Education
About Us
Working with TipRanks
Follow Us
Stem Inc (STEM)
NYSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 13, 2026
11.00
11.63
10.88
11.30
11.30
+1.53%
113,065
0.54
Feb 12, 2026
11.60
11.76
10.72
11.13
11.13
-3.22%
267,573
1.28
Feb 11, 2026
12.08
12.28
11.17
11.50
11.50
-7.48%
218,209
1.04
Feb 10, 2026
12.32
12.45
11.71
11.84
11.84
-4.75%
196,723
0.94
Feb 09, 2026
12.70
12.70
11.86
12.43
12.43
-2.51%
231,553
1.11
Feb 06, 2026
12.27
12.95
11.76
12.75
12.75
+6.34%
254,096
1.21
Feb 05, 2026
13.92
14.09
11.80
11.99
11.99
-16.56%
448,370
2.15
Feb 04, 2026
15.41
15.49
13.68
14.37
14.37
-6.45%
229,723
1.10
Feb 03, 2026
16.05
16.23
14.41
15.36
15.36
-1.54%
289,661
1.38
Feb 02, 2026
15.45
16.06
15.19
15.60
15.60
0.00%
193,766
0.92
Jan 30, 2026
16.39
16.88
15.50
15.60
15.60
-6.14%
226,784
1.07
Jan 29, 2026
17.01
17.14
16.40
16.62
16.62
-1.89%
166,545
0.78
Jan 28, 2026
17.60
17.97
16.94
16.94
16.94
-2.14%
137,628
0.62
Jan 27, 2026
17.96
18.28
17.06
17.31
17.31
-2.59%
145,871
0.63
Jan 26, 2026
18.33
18.33
17.23
17.77
17.77
-5.23%
267,980
1.14
Jan 23, 2026
18.92
19.64
18.44
18.75
18.75
-1.11%
203,713
0.86
Jan 22, 2026
19.05
20.20
18.92
18.96
18.96
+1.55%
217,559
0.91
Jan 21, 2026
20.37
21.05
17.26
18.67
18.67
-5.90%
474,592
2.00
Jan 20, 2026
19.20
20.54
18.82
19.84
19.84
-3.41%
266,446
1.13
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
1.12
Jan 15, 2026
20.27
20.74
18.75
19.70
19.70
-0.91%
302,399
1.24
Jan 14, 2026
18.93
20.72
17.95
19.88
19.88
+5.30%
359,765
1.47
Jan 13, 2026
17.87
20.01
17.82
18.88
18.88
+6.37%
375,676
1.52
Jan 12, 2026
17.70
18.05
16.03
17.75
17.75
+0.40%
413,649
1.61
Rows: