Education
About Us
Working with TipRanks
Follow Us
Stem Inc (STEM)
NYSE:STEM
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
15.06
16.60
14.65
16.17
16.17
+3.85%
163,906
0.46
Nov 17, 2025
15.84
16.64
15.37
15.57
15.57
-6.71%
184,224
0.52
Nov 14, 2025
15.93
17.39
15.70
16.69
16.69
+1.15%
195,575
0.55
Nov 13, 2025
17.62
17.63
15.99
16.50
16.50
-7.20%
249,971
0.70
Nov 12, 2025
18.97
19.06
17.75
17.78
17.78
-4.56%
179,843
0.50
Nov 11, 2025
18.00
18.90
17.56
18.63
18.63
-0.21%
251,729
0.70
Nov 10, 2025
19.24
19.35
17.14
18.67
18.67
+1.25%
393,272
1.10
Nov 07, 2025
17.10
18.53
16.46
18.44
18.44
+6.41%
291,315
0.81
Nov 06, 2025
19.85
20.25
17.16
17.33
17.33
-11.49%
314,680
0.86
Nov 05, 2025
17.69
20.30
17.66
19.58
19.58
+10.81%
302,652
0.83
Nov 04, 2025
17.89
18.99
17.16
17.67
17.67
-6.95%
272,178
0.74
Nov 03, 2025
20.31
20.55
18.99
18.99
18.99
-3.16%
300,803
0.82
Oct 31, 2025
17.78
19.75
17.77
19.61
19.61
+15.76%
531,060
1.45
Oct 30, 2025
21.21
21.49
16.79
16.94
16.94
-26.67%
867,330
2.42
Oct 29, 2025
23.98
25.18
22.79
23.10
23.10
-1.53%
419,423
1.17
Oct 28, 2025
22.98
23.75
22.30
23.46
23.46
+4.17%
283,364
0.78
Oct 27, 2025
24.48
24.62
21.59
22.52
22.52
-5.46%
365,886
0.97
Oct 24, 2025
21.30
24.09
21.30
23.82
23.82
+15.07%
396,129
0.97
Oct 23, 2025
20.85
21.36
20.04
20.70
20.70
-0.24%
224,673
0.54
Oct 22, 2025
22.94
23.00
19.76
20.75
20.75
-12.26%
458,075
1.11
Oct 21, 2025
24.61
25.43
23.15
23.65
23.65
-3.82%
279,216
0.67
Oct 20, 2025
25.59
26.30
23.81
24.59
24.59
+3.93%
361,953
0.83
Oct 17, 2025
25.75
26.21
23.50
23.66
23.66
-8.68%
370,682
0.75
Oct 16, 2025
30.00
30.00
25.52
25.91
25.91
-13.02%
566,716
1.04
Oct 15, 2025
30.91
32.23
28.28
29.79
29.79
+8.25%
985,333
1.85
Oct 14, 2025
23.02
28.39
21.97
27.52
27.52
+16.22%
750,346
1.44
Oct 13, 2025
22.00
24.64
21.81
23.68
23.68
+13.68%
514,731
0.99
Oct 10, 2025
23.20
26.10
20.68
20.83
20.83
-9.36%
795,456
1.57
Oct 09, 2025
23.47
24.63
22.30
22.98
22.98
-1.79%
240,798
0.47
Oct 08, 2025
23.80
24.96
22.75
23.40
23.40
+1.69%
406,039
0.80
Oct 07, 2025
21.50
23.50
21.25
23.01
23.01
+6.09%
315,824
0.63
Oct 06, 2025
23.00
23.00
21.09
21.69
21.69
-2.95%
309,766
0.61
Oct 03, 2025
21.84
23.75
21.51
22.35
22.35
+3.52%
435,541
0.85
Rows: