Stem, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.55	0.59	0.54	0.59	0.59	9.58%	5,416,450
May 9, 2025	0.56	0.57	0.52	0.54	0.54	-3.06%	3,010,215
May 8, 2025	0.54	0.57	0.53	0.55	0.55	6.25%	2,856,831
May 7, 2025	0.50	0.53	0.50	0.52	0.52	3.88%	2,454,099
May 6, 2025	0.50	0.58	0.48	0.50	0.50	-0.44%	6,109,434
May 5, 2025	0.50	0.51	0.48	0.50	0.50	-2.46%	3,642,945
May 2, 2025	0.54	0.57	0.49	0.52	0.52	-3.99%	6,194,760
May 1, 2025	0.55	0.62	0.50	0.54	0.54	-0.74%	14,918,912
Apr 30, 2025	0.42	0.59	0.41	0.54	0.54	30.34%	28,743,233
Apr 29, 2025	0.42	0.42	0.40	0.42	0.42	-0.95%	2,606,541
Apr 28, 2025	0.43	0.44	0.39	0.42	0.42	0.87%	2,080,001
Apr 25, 2025	0.40	0.42	0.40	0.42	0.42	2.16%	1,767,703
Apr 24, 2025	0.39	0.42	0.39	0.41	0.41	0.02%	1,527,802
Apr 23, 2025	0.40	0.43	0.39	0.41	0.41	1.62%	3,267,784
Apr 22, 2025	0.36	0.40	0.35	0.40	0.40	13.28%	3,797,637
Apr 21, 2025	0.37	0.39	0.34	0.35	0.35	-5.54%	2,979,111
Apr 17, 2025	0.30	0.38	0.30	0.37	0.37	26.80%	12,586,648
Apr 16, 2025	0.32	0.32	0.29	0.29	0.29	-10.18%	4,129,871
Apr 15, 2025	0.34	0.35	0.31	0.33	0.33	-2.64%	2,443,683
Apr 14, 2025	0.36	0.38	0.33	0.34	0.34	-5.28%	2,818,550
Apr 11, 2025	0.34	0.36	0.34	0.36	0.36	6.08%	1,370,328
Apr 10, 2025	0.35	0.36	0.32	0.34	0.34	-4.22%	1,657,115
Apr 9, 2025	0.34	0.36	0.32	0.35	0.35	2.46%	2,523,255
Apr 8, 2025	0.39	0.41	0.34	0.34	0.34	-9.24%	3,287,717
Apr 7, 2025	0.32	0.39	0.32	0.38	0.38	8.56%	3,551,568
Apr 4, 2025	0.32	0.35	0.31	0.35	0.35	4.71%	2,858,313
Apr 3, 2025	0.32	0.34	0.31	0.33	0.33	-3.21%	2,542,122
Apr 2, 2025	0.34	0.35	0.34	0.34	0.34	1.36%	1,976,520
Apr 1, 2025	0.35	0.36	0.34	0.34	0.34	-3.57%	2,172,288
Mar 31, 2025	0.38	0.38	0.35	0.35	0.35	-10.18%	3,186,216
Mar 28, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	2,343,367
Mar 27, 2025	0.38	0.39	0.36	0.37	0.37	-4.79%	2,606,570
Mar 26, 2025	0.40	0.40	0.38	0.39	0.39	-2.85%	2,205,777
Mar 25, 2025	0.42	0.43	0.39	0.40	0.40	-4.01%	2,646,953
Mar 24, 2025	0.42	0.44	0.41	0.42	0.42	-0.79%	2,383,287
Mar 21, 2025	0.42	0.44	0.41	0.42	0.42	-2.33%	3,685,137
Mar 20, 2025	0.44	0.45	0.43	0.43	0.43	-6.32%	1,383,769
Mar 19, 2025	0.42	0.49	0.42	0.46	0.46	13.36%	3,697,529
Mar 18, 2025	0.45	0.45	0.40	0.40	0.40	-10.44%	2,449,900
Mar 17, 2025	0.41	0.46	0.41	0.45	0.45	5.04%	2,379,213
Mar 14, 2025	0.40	0.44	0.40	0.43	0.43	5.67%	1,629,115
Mar 13, 2025	0.42	0.45	0.41	0.41	0.41	-5.28%	3,752,317
Mar 12, 2025	0.42	0.43	0.38	0.43	0.43	5.08%	5,291,617
Mar 11, 2025	0.40	0.42	0.37	0.41	0.41	2.30%	3,380,585
Mar 10, 2025	0.45	0.46	0.38	0.40	0.40	-9.32%	6,765,457
Mar 7, 2025	0.44	0.46	0.40	0.44	0.44	0.30%	3,671,806
Mar 6, 2025	0.48	0.50	0.42	0.44	0.44	-15.44%	4,458,715
Mar 5, 2025	0.41	0.52	0.39	0.52	0.52	13.07%	7,319,704
Mar 4, 2025	0.40	0.47	0.39	0.46	0.46	15.00%	11,141,990
Mar 3, 2025	0.44	0.47	0.39	0.40	0.40	-6.85%	5,079,540