Skip to main content
Stem, Inc. (STEM)
NYSE: STEM · Real-Time Price · USD
18.30
-0.37 (-1.98%)
At close: Dec 5, 2025, 4:00 PM EST
18.47
+0.17 (0.94%)
After-hours: Dec 5, 2025, 7:36 PM EST

Stem, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.5019.1017.8618.3018.30-1.98%218,451
Dec 4, 202516.9518.8116.9518.6718.678.29%197,882
Dec 3, 202517.3017.3016.5717.2417.240.23%151,453
Dec 2, 202516.8517.2816.7017.2017.202.99%120,919
Dec 1, 202516.7917.4016.1716.7016.70-3.47%179,177
Nov 28, 202516.8417.6516.6417.3017.305.68%102,777
Nov 26, 202516.0517.3515.5816.3716.372.18%196,365
Nov 25, 202515.0016.3514.5116.0216.027.16%212,658
Nov 24, 202514.3115.1913.9614.9514.954.40%190,279
Nov 21, 202513.7714.7013.4314.3214.323.39%196,084
Nov 20, 202516.0416.1613.8213.8513.85-10.06%235,658
Nov 19, 202516.0216.5015.2315.4015.40-4.76%113,930
Nov 18, 202515.0616.6014.6516.1716.173.85%163,906
Nov 17, 202515.8416.6415.3715.5715.57-6.71%184,224
Nov 14, 202515.9317.3915.7016.6916.691.15%195,575
Nov 13, 202517.6217.6315.9916.5016.50-7.20%249,971
Nov 12, 202518.9719.0617.7517.7817.78-4.56%179,843
Nov 11, 202518.0018.9017.5618.6318.63-0.21%251,729
Nov 10, 202519.2419.3517.1418.6718.671.25%393,272
Nov 7, 202517.1018.5316.4618.4418.446.41%291,315
Nov 6, 202519.8520.2517.1617.3317.33-11.49%314,680
Nov 5, 202517.6920.3017.6619.5819.5810.81%302,652
Nov 4, 202517.8918.9917.1617.6717.67-6.95%272,178
Nov 3, 202520.3120.5518.9918.9918.99-3.16%300,803
Oct 31, 202517.7819.7517.7719.6119.6115.76%545,237
Oct 30, 202521.2121.4916.7916.9416.94-26.67%880,391
Oct 29, 202523.9825.1822.7923.1023.10-1.53%425,315
Oct 28, 202522.9823.7522.3023.4623.464.17%284,651
Oct 27, 202524.4824.6221.5922.5222.52-5.46%366,889
Oct 24, 202521.3024.0921.3023.8223.8215.07%396,129
Oct 23, 202520.8521.3620.0420.7020.70-0.24%224,673
Oct 22, 202522.9423.0019.7620.7520.75-12.26%458,075
Oct 21, 202524.6125.4323.1523.6523.65-3.82%279,216
Oct 20, 202525.5926.3023.8124.5924.593.93%362,803
Oct 17, 202525.7526.2123.5023.6623.66-8.68%370,682
Oct 16, 202530.0030.0025.5225.9125.91-13.02%566,716
Oct 15, 202530.9132.2328.2829.7929.798.25%985,333
Oct 14, 202523.0228.3921.9727.5227.5216.22%750,346
Oct 13, 202522.0024.6421.8123.6823.6813.68%514,731
Oct 10, 202523.2026.1020.6820.8320.83-9.36%795,456
Oct 9, 202523.4724.6322.3022.9822.98-1.79%240,798
Oct 8, 202523.8024.9622.7523.4023.401.69%406,039
Oct 7, 202521.5023.5021.2523.0123.016.09%315,824
Oct 6, 202523.0023.0021.1021.6921.69-2.95%309,766
Oct 3, 202521.8423.7521.5122.3522.353.52%435,541
Oct 2, 202520.4421.8019.7021.5921.596.83%394,920
Oct 1, 202517.5020.4617.4020.2120.2115.35%444,642
Sep 30, 202516.5517.7016.3517.5217.522.10%257,827
Sep 29, 202518.0018.3416.9317.1617.16-3.92%335,722
Sep 26, 202519.5019.5017.7717.8617.86-7.99%259,965