Dark

STEM
Stem, Inc.
stock NYSE

Market Open

Aug 6, 2026 2:09:31 PM EDT

5.71USD-1.721%(-0.10)45,619

5.70Bid 6.57Ask 0.87Spread

Pre-market

Aug 6, 2026 9:19:30 AM EDT

5.86USD+0.861%(+0.05)152

After-hours

Aug 5, 2026 4:52:30 PM EDT

5.74USD-1.141%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	5.6600	5.8900	5.6500	5.7100	-1.552%	45,619	0.000%
2026-08-05	5.9200	6.1500	5.6500	5.8000	-3.010%	70,741	-1.552%
2026-08-04	5.8000	6.1100	5.6500	5.9800	+6.406%	163,920	-4.515%
2026-08-03	5.4700	5.7000	5.4500	5.6200	+4.074%	139,408	+1.601%
2026-07-31	5.4200	5.6400	5.2600	5.4000	+1.887%	137,220	+5.741%
2026-07-30	4.9600	5.5500	4.9500	5.3000	+7.071%	133,726	+7.736%
2026-07-29	5.2900	5.3500	4.9200	4.9500	-7.129%	150,073	+15.354%
2026-07-28	5.4500	5.5199	5.1300	5.3300	-4.480%	110,899	+7.129%
2026-07-27	5.5300	5.8900	5.4500	5.5800	+1.639%	162,048	+2.330%
2026-07-24	5.8100	5.8300	5.4500	5.4900	-5.508%	149,715	+4.007%
2026-07-23	6.0000	6.0600	5.7400	5.8100	-3.328%	87,231	-1.721%
2026-07-22	6.2500	6.4200	5.9800	6.0100	-4.452%	82,746	-4.992%
2026-07-21	6.1600	6.4800	6.1400	6.2900	+3.284%	53,692	-9.221%
2026-07-20	6.3000	6.3000	6.0100	6.0900	-2.716%	117,558	-6.240%
2026-07-17	6.1500	6.3350	6.0500	6.2600	-0.949%	123,052	-8.786%
2026-07-16	6.6200	6.6400	6.2000	6.3200	-4.676%	110,384	-9.652%
2026-07-15	6.7600	6.9000	6.5000	6.6300	+0.303%	56,628	-13.876%
2026-07-14	6.5200	6.8500	6.5200	6.6100	+1.380%	107,939	-13.616%
2026-07-13	6.8200	6.9300	6.4200	6.5200	-6.322%	183,922	-12.423%
2026-07-10	7.1200	7.1200	6.8300	6.9600	-1.834%	87,449	-17.960%
2026-07-09	6.9200	7.1800	6.8800	7.0900	+2.457%	65,514	-19.464%
2026-07-08	7.1000	7.1432	6.6950	6.9200	-3.621%	127,383	-17.486%
2026-07-07	7.6800	7.7700	7.1400	7.1800	-7.831%	139,024	-20.474%
2026-07-06	7.7700	8.2100	7.7294	7.7900	-0.764%	94,715	-26.701%
2026-07-02	8.0300	8.2400	7.5500	7.8500	-0.884%	119,587	-27.261%
2026-07-01	7.7900	8.2855	7.7500	7.9200	+1.408%	99,419	-27.904%
2026-06-30	7.5700	7.9800	7.4801	7.8100	+4.412%	94,767	-26.889%
2026-06-29	7.4200	7.6400	7.2800	7.4800	+1.630%	68,077	-23.663%
2026-06-26	7.1500	7.4100	7.1200	7.3600	+1.657%	128,125	-22.418%
2026-06-25	7.5500	7.5950	7.1500	7.2400	-2.819%	123,054	-21.133%
2026-06-24	7.7500	7.9200	7.3700	7.4500	-2.359%	89,488	-23.356%
2026-06-23	7.7400	8.1300	7.6300	7.6300	-5.335%	64,661	-25.164%
2026-06-22	8.2000	8.4900	7.7600	8.0600	-1.946%	102,162	-29.156%
2026-06-18	7.9600	8.3200	7.7050	8.2200	+7.031%	123,786	-30.535%
2026-06-17	7.8200	8.2750	7.6300	7.6800	-1.285%	87,092	-25.651%
2026-06-16	7.7000	8.0000	7.6000	7.7800	+0.258%	84,764	-26.607%
2026-06-15	7.6900	8.1900	7.6900	7.7600	+6.156%	138,996	-26.418%
2026-06-12	7.5400	7.8280	7.2000	7.3100	-3.435%	137,065	-21.888%
2026-06-11	7.3600	7.6199	7.2350	7.5700	+2.436%	114,632	-24.571%
2026-06-10	7.5900	7.9350	7.3400	7.3900	-4.026%	79,378	-22.733%
2026-06-09	7.9000	8.3700	7.4049	7.7000	-1.028%	172,539	-25.844%
2026-06-08	7.9700	8.0400	7.6000	7.7800	+1.039%	182,344	-26.607%
2026-06-05	9.0300	9.0300	7.6001	7.7000	-16.031%	300,657	-25.844%
2026-06-04	8.9700	9.2350	8.7800	9.1700	+1.438%	182,379	-37.732%
2026-06-03	9.7600	9.8900	9.0251	9.0400	-9.780%	185,794	-36.836%
2026-06-02	10.0600	10.5000	9.9750	10.0200	-1.281%	255,824	-43.014%
2026-06-01	9.5000	10.2700	9.2100	10.1500	+4.424%	223,293	-43.744%
2026-05-29	10.0800	10.1210	9.6052	9.7200	-4.799%	140,906	-41.255%
2026-05-28	10.1000	10.5200	9.9800	10.2100	-0.390%	213,715	-44.074%
2026-05-27	10.5000	10.7300	10.0100	10.2500	-0.292%	217,082	-44.293%
2026-05-26	9.7300	10.5300	9.5800	10.2800	+8.668%	311,762	-44.455%
2026-05-22	9.3000	9.5900	9.0971	9.4600	+3.388%	204,161	-39.641%
2026-05-21	8.7900	9.1500	8.7300	9.1500	+2.809%	110,922	-37.596%
2026-05-20	8.6900	9.0600	8.3491	8.9000	+3.129%	130,361	-35.843%
2026-05-19	8.5900	8.7600	8.2000	8.6300	-1.820%	164,721	-33.835%
2026-05-18	8.6600	8.8900	8.3701	8.7900	+0.457%	98,257	-35.040%
2026-05-15	8.8100	9.1094	8.4000	8.7500	-6.317%	250,248	-34.743%
2026-05-14	9.0000	9.3500	8.7200	9.3400	+3.893%	182,128	-38.865%
2026-05-13	8.9100	9.2750	8.7535	8.9900	+1.125%	118,949	-36.485%
2026-05-12	9.1600	9.1600	8.6900	8.8900	-2.629%	127,195	-35.771%
2026-05-11	8.9300	9.4100	8.6900	9.1300	-0.328%	193,366	-37.459%
2026-05-08	8.8100	9.2200	8.3001	9.1600	+4.926%	277,290	-37.664%
2026-05-07	8.9900	9.4800	8.3600	8.7300	-19.982%	591,625	-34.593%
2026-05-06	10.8200	11.1500	10.4950	10.9100	+3.119%	304,002	-47.663%
2026-05-05	10.3100	10.7600	10.2000	10.5800	+4.442%	111,881	-46.030%
2026-05-04	10.7000	10.7000	10.0800	10.1300	-5.855%	123,078	-43.633%
2026-05-01	10.8100	11.1100	10.6600	10.7600	+0.561%	81,025	-46.933%
2026-04-30	10.5200	10.8900	10.4000	10.7000	+3.482%	77,503	-46.636%
2026-04-29	10.5500	10.6800	10.0000	10.3400	-2.637%	69,989	-44.778%
2026-04-28	10.9400	11.0600	10.1301	10.6200	-5.934%	146,647	-46.234%
2026-04-27	11.8200	12.2200	10.8200	11.2900	-1.052%	164,618	-49.424%
2026-04-24	11.4300	12.0000	10.8800	11.4100	+1.152%	103,520	-49.956%
2026-04-23	11.8600	11.9440	11.0000	11.2800	-4.407%	115,061	-49.379%
2026-04-22	11.2900	12.2700	11.1000	11.8000	+8.957%	159,584	-51.610%
2026-04-21	11.4300	11.8899	10.7400	10.8300	-3.989%	124,640	-47.276%
2026-04-20	10.6400	11.4600	10.5000	11.2800	+4.348%	108,251	-49.379%
2026-04-17	10.9700	11.5200	10.8000	10.8100	+1.028%	137,536	-47.179%
2026-04-16	10.8800	10.9200	10.1600	10.7000	-0.465%	92,910	-46.636%
2026-04-15	10.5200	10.8000	10.4400	10.7500	+3.865%	117,459	-46.884%
2026-04-14	10.0000	10.5400	10.0000	10.3500	+7.254%	102,747	-44.831%
2026-04-13	9.2500	9.7600	9.0900	9.6500	+2.442%	61,948	-40.829%
2026-04-10	9.8000	10.1000	9.4200	9.4200	-3.186%	64,903	-39.384%
2026-04-09	9.4000	9.8900	9.3800	9.7300	+0.517%	79,999	-41.316%
2026-04-08	9.5400	10.1200	9.3400	9.6800	+9.875%	146,019	-41.012%
2026-04-07	8.8800	9.0000	8.4900	8.8100	-2.867%	72,841	-35.187%
2026-04-06	8.6700	9.3200	8.6700	9.0700	+4.734%	86,925	-37.045%
2026-04-02	8.3900	8.8723	8.3200	8.6600	-1.925%	112,512	-34.065%
2026-04-01	8.9400	9.2500	8.5300	8.8300	-0.113%	119,750	-35.334%
2026-03-31	8.4700	8.9500	8.4400	8.8400	+7.152%	155,162	-35.407%
2026-03-30	8.7900	8.8117	8.1200	8.2500	-5.714%	121,440	-30.788%
2026-03-27	9.4100	9.5900	8.6500	8.7500	-9.979%	182,836	-34.743%
2026-03-26	10.2200	10.5100	9.5300	9.7200	-7.163%	222,029	-41.255%
2026-03-25	10.1000	10.9900	10.1000	10.4700	+4.805%	139,464	-45.463%
2026-03-24	9.9900	10.5551	9.8400	9.9900	-1.576%	76,123	-42.843%
2026-03-23	9.8200	10.4550	9.5800	10.1500	+4.639%	125,348	-43.744%
2026-03-20	10.4200	10.4200	9.4001	9.7000	-7.266%	154,677	-41.134%
2026-03-19	10.3100	10.7500	10.1000	10.4600	-1.228%	128,738	-45.411%
2026-03-18	10.6600	10.9400	10.5000	10.5900	-2.844%	78,556	-46.081%
2026-03-17	10.9400	11.4100	10.4700	10.9000	+0.092%	114,861	-47.615%
2026-03-16	10.7700	11.4300	10.7700	10.8900	+4.111%	78,758	-47.567%
2026-03-13	10.6600	11.1300	10.4550	10.4600	-1.321%	93,104	-45.411%
2026-03-12	10.5200	10.9800	10.0900	10.6000	-0.376%	166,903	-46.132%
2026-03-11	10.8300	11.2400	10.4100	10.6400	-2.026%	128,291	-46.335%
2026-03-10	11.0900	11.6000	10.7000	10.8600	-3.638%	195,640	-47.422%
2026-03-09	11.2300	11.3800	10.7000	11.2700	-6.936%	306,137	-49.335%
2026-03-06	11.8300	13.3300	11.6348	12.1100	-0.575%	337,863	-52.849%
2026-03-05	12.1740	13.7166	11.6200	12.1800	+21.194%	1,001,534	-53.120%
2026-03-04	10.0000	10.7300	9.7600	10.0500	+5.789%	376,427	-43.184%
2026-03-03	9.7500	9.8500	9.3500	9.5000	-5.660%	144,424	-39.895%
2026-03-02	10.0400	10.6011	9.9100	10.0700	-4.186%	136,340	-43.297%
2026-02-27	10.9900	11.0950	10.2300	10.5100	-7.726%	189,657	-45.671%
2026-02-26	11.5700	11.6550	10.9250	11.3900	-2.148%	87,407	-49.868%
2026-02-25	11.3700	12.0450	11.2733	11.6400	+4.488%	150,542	-50.945%
2026-02-24	10.5800	11.3300	10.3500	11.1400	+4.896%	88,533	-48.743%
2026-02-23	10.8500	11.0000	10.3500	10.6200	-5.684%	162,206	-46.234%
2026-02-20	11.4000	11.8462	11.0150	11.2600	-1.831%	137,931	-49.290%
2026-02-19	11.1400	11.5000	11.0000	11.4700	+1.504%	66,588	-50.218%
2026-02-18	11.2400	11.7100	11.0800	11.3000	0.000%	76,169	-49.469%
2026-02-17	11.2000	11.4761	10.7900	11.3000	0.000%	100,930	-49.469%
2026-02-13	11.0000	11.6250	10.8800	11.3000	+1.527%	113,065	-49.469%
2026-02-12	11.6000	11.7636	10.7200	11.1300	-3.217%	267,573	-48.697%
2026-02-11	12.0800	12.2756	11.1700	11.5000	-2.872%	218,209	-50.348%
2026-02-10	12.3200	12.4500	11.7100	11.8400	-4.747%	196,723	-51.774%
2026-02-09	12.7000	12.7000	11.8601	12.4300	-2.510%	231,553	-54.063%
2026-02-06	12.2700	12.9500	11.7600	12.7500	+6.339%	254,096	-55.216%
2026-02-05	13.9200	14.0943	11.8001	11.9900	-16.562%	448,370	-52.377%
2026-02-04	15.4100	15.4900	13.6801	14.3700	-6.445%	229,758	-60.264%
2026-02-03	16.0500	16.2300	14.4120	15.3600	-1.538%	289,661	-62.826%
2026-02-02	15.4500	16.0600	15.1868	15.6000	0.000%	193,766	-63.397%
2026-01-30	16.3900	16.8800	15.5000	15.6000	-6.137%	226,784	-63.397%
2026-01-29	17.0100	17.1350	16.4000	16.6200	-1.889%	166,545	-65.644%
2026-01-28	17.6000	17.9650	16.9400	16.9400	-2.137%	137,628	-66.293%
2026-01-27	17.9600	18.2800	17.0600	17.3100	-2.589%	145,871	-67.013%
2026-01-26	18.3300	18.3300	17.2300	17.7700	-5.227%	267,401	-67.867%
2026-01-23	18.9200	19.6400	18.4400	18.7500	-1.108%	203,779	-69.547%
2026-01-22	19.0500	20.2000	18.9200	18.9600	+1.553%	217,559	-69.884%
2026-01-21	20.3700	21.0500	17.2550	18.6700	-5.897%	474,592	-69.416%
2026-01-20	19.2000	20.5400	18.8200	19.8400	-3.408%	268,002	-71.220%
2026-01-16	19.8200	21.6100	19.7001	20.5400	+4.264%	273,001	-72.201%
2026-01-15	20.2700	20.7400	18.7500	19.7000	-0.905%	302,399	-71.015%
2026-01-14	18.9300	20.7201	17.9501	19.8800	+5.297%	359,765	-71.278%
2026-01-13	17.8700	20.0100	17.8200	18.8800	+6.366%	375,676	-69.756%
2026-01-12	17.7000	18.0475	16.0300	17.7500	+0.396%	413,649	-67.831%
2026-01-09	17.3600	18.8400	16.4450	17.6800	+3.756%	590,909	-67.704%
2026-01-08	17.9200	19.0000	17.0400	17.0400	-5.122%	169,926	-66.491%
2026-01-07	18.1100	18.5000	17.5600	17.9600	-3.076%	162,458	-68.207%
2026-01-06	18.4400	18.5300	17.0900	18.5300	+1.257%	227,804	-69.185%
2026-01-05	17.5000	18.6524	17.0570	18.3000	+7.901%	199,495	-68.798%
2026-01-02	15.5800	17.1900	15.3900	16.9600	+12.691%	148,568	-66.333%
2025-12-31	15.1600	15.6700	14.9000	15.0500	-1.441%	186,616	-62.060%
2025-12-30	15.2000	15.7050	14.8000	15.2700	+0.859%	192,289	-62.606%
2025-12-29	15.6500	16.0800	15.0020	15.1400	-5.493%	261,950	-62.285%
2025-12-26	16.3500	16.3689	15.7200	16.0200	-2.257%	104,865	-64.357%
2025-12-24	16.3800	16.4900	15.9001	16.3900	-0.304%	83,850	-65.162%
2025-12-23	16.2900	17.0825	16.1100	16.4400	-2.779%	172,543	-65.268%
2025-12-22	16.8200	17.5300	16.6112	16.9100	+1.379%	132,508	-66.233%
2025-12-19	16.6000	17.6099	16.4800	16.6800	+0.482%	151,542	-65.767%
2025-12-18	16.5100	17.6000	16.3000	16.6000	+4.271%	212,253	-65.602%
2025-12-17	17.3800	18.0799	15.9200	15.9200	-8.977%	180,658	-64.133%
2025-12-16	17.8000	18.4300	16.6800	17.4900	-1.186%	137,227	-67.353%
2025-12-15	19.5600	19.5600	17.6900	17.7000	-7.956%	251,316	-67.740%
2025-12-12	21.9900	22.1184	18.9100	19.2300	-12.152%	351,545	-70.307%
2025-12-11	19.0100	21.9600	18.3887	21.8900	+15.271%	453,637	-73.915%
2025-12-10	18.5400	19.9000	17.5200	18.9900	+3.657%	244,422	-69.932%
2025-12-09	18.1900	19.3400	17.9985	18.3200	+1.496%	104,141	-68.832%
2025-12-08	18.5600	19.0000	17.9900	18.0500	-1.366%	126,823	-68.366%
2025-12-05	18.5000	19.1000	17.8600	18.3000	-1.982%	218,789	-68.798%
2025-12-04	16.9500	18.8050	16.9500	18.6700	+8.295%	197,882	-69.416%
2025-12-03	17.3000	17.3000	16.5675	17.2400	+0.233%	151,453	-66.879%
2025-12-02	16.8500	17.2800	16.6950	17.2000	+2.994%	120,919	-66.802%
2025-12-01	16.7900	17.4000	16.1700	16.7000	-3.468%	179,177	-65.808%
2025-11-28	16.8400	17.6500	16.6400	17.3000	+5.681%	102,777	-66.994%
2025-11-26	16.0500	17.3500	15.5800	16.3700	+2.185%	196,365	-65.119%
2025-11-25	15.0000	16.3500	14.5135	16.0200	+7.157%	212,658	-64.357%
2025-11-24	14.3100	15.1900	13.9621	14.9500	+4.399%	190,279	-61.806%
2025-11-21	13.7700	14.6950	13.4300	14.3200	+3.394%	196,084	-60.126%
2025-11-20	16.0400	16.1599	13.8200	13.8500	-10.065%	235,658	-58.773%
2025-11-19	16.0200	16.5000	15.2336	15.4000	-4.762%	113,930	-62.922%
2025-11-18	15.0600	16.6000	14.6500	16.1700	+3.854%	163,906	-64.688%
2025-11-17	15.8400	16.6400	15.3700	15.5700	-6.711%	184,224	-63.327%
2025-11-14	15.9300	17.3871	15.7000	16.6900	+1.152%	195,575	-65.788%
2025-11-13	17.6200	17.6300	15.9900	16.5000	-7.199%	249,971	-65.394%
2025-11-12	18.9700	19.0600	17.7500	17.7800	-4.563%	179,843	-67.885%
2025-11-11	18.0000	18.9000	17.5600	18.6300	-0.214%	251,729	-69.351%
2025-11-10	19.2400	19.3500	17.1350	18.6700	+1.247%	393,272	-69.416%
2025-11-07	17.1000	18.5300	16.4600	18.4400	+6.405%	291,315	-69.035%
2025-11-06	19.8500	20.2483	17.1600	17.3300	-11.491%	314,680	-67.051%
2025-11-05	17.6900	20.3000	17.6600	19.5800	+10.809%	302,652	-70.838%
2025-11-04	17.8900	18.9899	17.1600	17.6700	-6.951%	272,178	-67.685%
2025-11-03	20.3050	20.5543	18.9900	18.9900	-3.162%	300,803	-69.932%
2025-10-31	17.7800	19.7500	17.7700	19.6100	+15.762%	545,237	-70.882%
2025-10-30	21.2100	21.4900	16.7900	16.9400	-26.667%	880,391	-66.293%
2025-10-29	23.9800	25.1800	22.7900	23.1000	-1.535%	425,315	-75.281%
2025-10-28	22.9800	23.7450	22.3000	23.4600	+4.174%	284,651	-75.661%
2025-10-27	24.4800	24.6150	21.5878	22.5200	-5.458%	366,889	-74.645%
2025-10-24	21.3000	24.0938	21.3000	23.8200	+15.072%	396,129	-76.029%
2025-10-23	20.8500	21.3600	20.0400	20.7000	-0.241%	224,673	-72.415%
2025-10-22	22.9400	23.0000	19.7550	20.7500	-12.262%	458,075	-72.482%
2025-10-21	24.6100	25.4250	23.1500	23.6500	-3.823%	279,216	-75.856%
2025-10-20	25.5900	26.2999	23.8100	24.5900	+3.931%	362,803	-76.779%
2025-10-17	25.7500	26.2100	23.5000	23.6600	-8.684%	370,682	-75.866%
2025-10-16	30.0000	30.0000	25.5200	25.9100	-13.025%	566,716	-77.962%
2025-10-15	30.9100	32.2300	28.2800	29.7900	+8.249%	985,333	-80.832%
2025-10-14	23.0200	28.3900	21.9655	27.5200	+16.216%	750,346	-79.251%
2025-10-13	22.0000	24.6400	21.8100	23.6800	+13.682%	514,731	-75.887%
2025-10-10	23.2000	26.1000	20.6800	20.8300	-9.356%	795,456	-72.588%
2025-10-09	23.4700	24.6276	22.3000	22.9800	-1.795%	240,798	-75.152%
2025-10-08	23.8000	24.9600	22.7500	23.4000	+1.695%	406,039	-75.598%
2025-10-07	21.5000	23.5000	21.2525	23.0100	+6.086%	315,824	-75.185%
2025-10-06	23.0000	23.0000	21.0945	21.6900	-2.953%	309,766	-73.675%
2025-10-03	21.8400	23.7500	21.5100	22.3500	+3.520%	435,541	-74.452%
2025-10-02	20.4400	21.8000	19.7000	21.5900	+6.828%	394,920	-73.553%
2025-10-01	17.5000	20.4600	17.4000	20.2100	+15.354%	444,642	-71.747%
2025-09-30	16.5500	17.7000	16.3500	17.5200	+2.098%	257,827	-67.409%
2025-09-29	18.0000	18.3400	16.9300	17.1600	-3.919%	335,722	-66.725%
2025-09-26	19.5000	19.5000	17.7700	17.8600	-7.986%	259,965	-68.029%
2025-09-25	21.9900	21.9900	19.1000	19.4100	-12.646%	563,896	-70.582%
2025-09-24	21.0000	23.0000	20.6000	22.2200	+11.044%	870,620	-74.302%
2025-09-23	20.9100	21.2000	19.6023	20.0100	-0.349%	437,638	-71.464%
2025-09-22	19.0000	21.1300	18.4500	20.0800	+10.939%	863,718	-71.564%
2025-09-19	17.1300	18.3800	16.8900	18.1000	+5.663%	303,082	-68.453%
2025-09-18	18.1100	18.1100	16.9200	17.1300	-2.670%	287,057	-66.667%
2025-09-17	16.8400	18.4800	16.5700	17.6000	+6.409%	527,066	-67.557%
2025-09-16	15.6500	16.6650	15.0700	16.5400	+8.887%	345,655	-65.478%
2025-09-15	14.9800	15.3500	14.6000	15.1900	+2.635%	186,554	-62.409%
2025-09-12	14.7300	14.8500	14.1300	14.8000	+1.370%	111,237	-61.419%
2025-09-11	13.1800	14.8800	13.1800	14.6000	+10.774%	226,225	-60.890%
2025-09-10	14.2300	14.2900	13.1400	13.1800	-4.906%	169,121	-56.677%
2025-09-09	13.6400	14.0000	13.1504	13.8600	+2.667%	195,654	-58.802%
2025-09-08	13.7000	13.9500	13.3920	13.5000	-3.433%	153,846	-57.704%
2025-09-05	14.2800	14.3000	13.5000	13.9800	-1.757%	82,515	-59.156%
2025-09-04	14.6400	14.6400	13.4700	14.2300	-1.794%	106,575	-59.874%
2025-09-03	14.4400	14.9147	14.1700	14.4900	-2.358%	181,367	-60.594%
2025-09-02	14.7700	14.9974	14.3100	14.8400	-1.917%	181,154	-61.523%
2025-08-29	15.7200	16.0300	14.6000	15.1300	-3.692%	167,308	-62.260%
2025-08-28	16.5000	16.8500	15.7000	15.7100	-3.323%	117,831	-63.654%
2025-08-27	16.5300	17.0000	16.1650	16.2500	-3.159%	80,359	-64.862%
2025-08-26	16.5100	17.0879	15.8800	16.7800	+1.329%	168,990	-65.971%
2025-08-25	16.7200	17.2054	16.1700	16.5600	-1.075%	159,583	-65.519%
2025-08-22	15.2000	16.8900	14.5600	16.7400	+9.483%	346,872	-65.890%
2025-08-21	16.3300	16.4400	15.2500	15.2900	-7.165%	223,728	-62.655%
2025-08-20	14.1800	16.4700	13.6200	16.4700	+13.274%	664,418	-65.331%
2025-08-19	14.3200	15.1400	13.8400	14.5400	+0.972%	257,869	-60.729%
2025-08-18	14.6000	14.6800	13.3474	14.4000	-2.571%	336,630	-60.347%
2025-08-15	14.6800	15.3200	14.2600	14.7800	+0.544%	237,116	-61.367%
2025-08-14	14.1500	14.7808	13.6400	14.7000	-3.543%	255,803	-61.156%
2025-08-13	14.1900	15.3500	13.6400	15.2400	+7.475%	296,156	-62.533%
2025-08-12	13.7200	14.6393	13.2500	14.1800	+1.795%	266,181	-59.732%
2025-08-11	12.8900	15.3100	12.8000	13.9300	+9.513%	628,758	-59.009%
2025-08-08	13.1100	13.4999	11.9000	12.7200	+2.169%	529,562	-55.110%
2025-08-07	11.7700	12.8000	11.7700	12.4500	+6.867%	424,344	-54.137%
2025-08-06	11.8700	11.9925	11.1350	11.6500	-2.183%	325,803	-50.987%
2025-08-05	13.3500	13.6300	11.8800	11.9100	-11.647%	386,214	-52.057%
2025-08-04	13.2800	14.0200	12.6700	13.4800	+10.221%	422,781	-57.641%
2025-08-01	12.5000	12.8384	12.1200	12.2300	-6.068%	313,293	-53.312%
2025-07-31	14.0100	14.4000	12.8100	13.0200	-8.567%	468,964	-56.144%
2025-07-30	15.3700	15.4250	13.9298	14.2400	-6.131%	473,387	-59.902%
2025-07-29	17.8500	18.4291	14.9500	15.1700	-19.778%	1,275,308	-62.360%
2025-07-28	15.9000	19.4800	15.6900	18.9100	+26.151%	2,353,264	-69.804%
2025-07-25	14.2000	15.4650	13.4300	14.9900	+3.809%	586,177	-61.908%
2025-07-24	14.8500	14.8800	13.8900	14.4400	-2.695%	371,382	-60.457%
2025-07-23	15.5600	16.3000	14.4152	14.8400	-4.320%	706,729	-61.523%
2025-07-22	16.2900	18.5900	14.8000	15.5100	-6.791%	1,506,832	-63.185%
2025-07-21	14.3150	18.4900	14.2300	16.6400	+23.259%	3,863,402	-65.685%
2025-07-18	9.4200	14.1999	9.4200	13.5000	+45.631%	3,807,576	-57.704%
2025-07-17	8.7300	9.4500	8.7000	9.2700	+7.416%	229,658	-38.403%
2025-07-16	8.7200	9.1550	8.6300	8.6300	-0.576%	150,697	-33.835%
2025-07-15	8.6200	9.1304	8.4500	8.6800	+2.479%	221,764	-34.217%
2025-07-14	8.4300	8.6927	8.2850	8.4700	+1.074%	121,840	-32.586%
2025-07-11	9.3000	9.3800	8.3800	8.3800	-10.086%	293,612	-31.862%
2025-07-10	8.5800	9.6000	8.5800	9.3200	+7.497%	335,728	-38.734%
2025-07-09	9.0100	9.2023	8.5189	8.6700	-4.093%	195,144	-34.141%
2025-07-08	8.8900	9.5700	8.3730	9.0400	+1.917%	516,375	-36.836%
2025-07-07	8.5100	9.6600	8.0501	8.8700	+3.020%	797,072	-35.626%
2025-07-03	7.5000	9.1887	7.5000	8.6100	+14.495%	497,761	-33.682%
2025-07-02	6.4700	7.7000	6.4700	7.5200	+18.239%	483,322	-24.069%
2025-07-01	6.2500	6.4500	6.0422	6.3600	+2.087%	309,391	-10.220%
2025-06-30	6.5200	6.7800	6.2000	6.2300	-3.110%	543,494	-8.347%
2025-06-27	6.7300	7.5400	6.4300	6.4300	-4.173%	1,700,210	-11.198%
2025-06-26	6.0500	6.8200	5.9252	6.7100	+8.752%	569,949	-14.903%
2025-06-25	7.0900	7.0900	5.9800	6.1700	-12.730%	736,341	-7.455%
2025-06-24	7.7000	8.0900	6.6800	7.0700	-4.973%	482,415	-19.236%
2025-06-23	8.2100	9.7800	7.3000	7.4400	-11.047%	620,533	-23.253%
2025-06-20	8.8000	9.1000	8.2380	8.3640	-3.972%	184,793	-31.731%
2025-06-18	9.4000	9.4000	8.4400	8.7100	-1.158%	146,033	-34.443%
2025-06-17	9.2000	9.6400	8.8120	8.8120	-6.255%	116,913	-35.202%
2025-06-16	9.0000	9.4840	8.5000	9.4000	+3.342%	186,404	-39.255%
2025-06-13	9.5640	9.8000	9.0000	9.0960	-7.335%	139,716	-37.225%
2025-06-12	10.4000	10.9980	9.7900	9.8160	-18.782%	341,028	-41.830%
2025-06-11	13.2000	13.5760	11.8000	12.0860	-4.398%	267,294	-52.755%
2025-06-10	12.2000	13.8000	11.9540	12.6420	+4.187%	241,309	-54.833%
2025-06-09	11.2000	12.5560	11.2000	12.1340	+7.781%	179,334	-52.942%
2025-06-06	10.6000	12.1000	10.4360	11.2580	+5.570%	206,100	-49.281%
2025-06-05	10.9200	10.9960	10.2140	10.6640	-2.344%	90,674	-46.455%
2025-06-04	9.8000	10.9900	9.8000	10.9200	+8.247%	155,132	-47.711%
2025-06-03	9.6200	10.5600	9.4020	10.0880	+5.391%	145,308	-43.398%
2025-06-02	9.7460	9.8000	9.1160	9.5720	-2.147%	82,223	-40.347%
2025-05-30	9.5000	10.0640	8.9100	9.7820	+5.683%	147,252	-41.627%
2025-05-29	9.4300	9.8120	9.1260	9.2560	-0.516%	77,645	-38.310%
2025-05-28	9.5000	9.7580	9.2060	9.3040	-2.269%	85,382	-38.629%
2025-05-27	9.0000	9.8500	8.8920	9.5200	+3.388%	139,418	-40.021%
2025-05-23	8.4900	9.3100	8.4900	9.2080	+1.187%	84,177	-37.989%
2025-05-22	9.6000	9.7520	7.0200	9.1000	-6.839%	248,849	-37.253%
2025-05-21	10.4000	10.5160	9.6040	9.7680	-7.553%	174,204	-41.544%
2025-05-20	11.0560	11.0560	10.4080	10.5660	-1.785%	107,510	-45.959%
2025-05-19	10.4000	11.2000	10.1670	10.7580	-0.866%	223,678	-46.923%
2025-05-16	10.6000	11.1700	10.4200	10.8520	+0.185%	127,579	-47.383%
2025-05-15	10.8020	11.0160	10.6000	10.8320	-2.502%	105,025	-47.286%
2025-05-14	11.0160	11.7780	10.8100	11.1100	+1.000%	173,692	-48.605%
2025-05-13	11.4000	12.0000	10.8060	11.0000	-6.287%	196,761	-48.091%
2025-05-12	11.0000	11.8940	10.8800	11.7380	+9.578%	272,214	-51.355%
2025-05-09	11.2000	11.3980	10.4020	10.7120	-3.059%	150,511	-46.695%
2025-05-08	10.7040	11.3000	10.5000	11.0500	+6.250%	142,842	-48.326%
2025-05-07	10.0000	10.6000	10.0000	10.4000	+3.875%	122,705	-45.096%
2025-05-06	9.9240	11.5000	9.6460	10.0120	-0.438%	305,472	-42.968%
2025-05-05	10.0880	10.2720	9.5980	10.0560	-2.464%	182,147	-43.218%
2025-05-02	10.8000	11.3400	9.8800	10.3100	-3.986%	309,738	-44.617%
2025-05-01	10.9760	12.3800	9.9680	10.7380	-0.740%	745,946	-46.824%
2025-04-30	8.4900	11.7960	8.2000	10.8180	+30.337%	1,437,162	-47.218%
2025-04-29	8.4300	8.4300	7.9660	8.3000	-0.955%	130,327	-31.205%
2025-04-28	8.5140	8.8220	7.8300	8.3800	+0.867%	104,000	-31.862%
2025-04-25	8.0000	8.4000	7.9280	8.3080	+2.164%	88,385	-31.271%
2025-04-24	7.8000	8.4960	7.8000	8.1320	+0.025%	76,390	-29.784%
2025-04-23	8.0000	8.5540	7.8020	8.1300	+1.625%	163,389	-29.766%
2025-04-22	7.2000	8.0200	7.0000	8.0000	+13.282%	189,882	-28.625%
2025-04-21	7.3220	7.7600	6.7040	7.0620	-5.538%	148,956	-19.145%
2025-04-17	6.0180	7.6000	6.0000	7.4760	+26.798%	629,332	-23.622%
2025-04-16	6.4000	6.4300	5.8140	5.8960	-10.177%	206,494	-3.155%
2025-04-15	6.8000	6.9620	6.2720	6.5640	-2.640%	122,184	-13.010%
2025-04-14	7.1860	7.6980	6.6900	6.7420	-5.282%	140,928	-15.307%
2025-04-11	6.7600	7.1580	6.7300	7.1180	+6.080%	68,516	-19.781%
2025-04-10	6.9840	7.1400	6.4580	6.7100	-4.225%	82,856	-14.903%
2025-04-09	6.8000	7.2000	6.4000	7.0060	+2.457%	126,163	-18.498%
2025-04-08	7.8100	8.2960	6.8380	6.8380	-9.238%	164,386	-16.496%
2025-04-07	6.4000	7.7000	6.3000	7.5340	+8.559%	177,578	-24.210%
2025-04-04	6.3600	7.0000	6.1200	6.9400	+4.707%	142,916	-17.723%
2025-04-03	6.4000	6.7700	6.2460	6.6280	-3.213%	127,106	-13.850%
2025-04-02	6.7220	6.9940	6.7000	6.8480	+1.362%	98,826	-16.618%
2025-04-01	7.0060	7.1680	6.7000	6.7560	-3.568%	108,614	-15.483%
2025-03-31	7.6200	7.6480	7.0000	7.0060	-10.179%	159,311	-18.498%
2025-03-28	7.4000	7.8840	7.2000	7.8000	+5.405%	117,168	-26.795%
2025-03-27	7.6600	7.8000	7.2600	7.4000	-4.786%	130,329	-22.838%
2025-03-26	8.0000	8.0560	7.6340	7.7720	-2.850%	110,289	-26.531%
2025-03-25	8.4000	8.5160	7.8000	8.0000	-4.008%	132,348	-28.625%
2025-03-24	8.4000	8.7860	8.2080	8.3340	-0.786%	119,164	-31.485%
2025-03-21	8.3560	8.8920	8.1020	8.4000	-2.326%	184,257	-32.024%
2025-03-20	8.8200	9.0940	8.5220	8.6000	-6.318%	69,188	-33.605%
2025-03-19	8.4000	9.7000	8.4000	9.1800	+13.361%	184,876	-37.800%
2025-03-18	9.0420	9.0420	8.0860	8.0980	-10.440%	122,495	-29.489%
2025-03-17	8.1860	9.1520	8.1860	9.0420	+5.042%	118,961	-36.850%
2025-03-14	8.0000	8.8300	8.0000	8.6080	+5.671%	81,456	-33.666%
2025-03-13	8.4240	9.0000	8.1000	8.1460	-5.279%	187,616	-29.904%
2025-03-12	8.4000	8.6740	7.6020	8.6000	+5.083%	264,581	-33.605%
2025-03-11	8.0240	8.3160	7.4000	8.1840	+2.249%	169,029	-30.230%
2025-03-10	8.9660	9.1480	7.6000	8.0040	-9.272%	344,837	-28.661%
2025-03-07	8.8020	9.1600	8.0000	8.8220	+0.296%	183,590	-35.275%
2025-03-06	9.6000	10.0560	8.4400	8.7960	-15.439%	222,936	-35.084%
2025-03-05	8.1000	10.4840	7.8660	10.4020	+13.065%	365,985	-45.107%
2025-03-04	8.0800	9.3560	7.7000	9.2000	+15.000%	557,100	-37.935%
2025-03-03	8.7400	9.3400	7.8840	8.0000	-6.847%	253,977	-28.625%
2025-02-28	8.6580	8.7980	8.2000	8.5880	-2.895%	295,228	-33.512%
2025-02-27	9.9480	10.1680	8.6660	8.8440	-8.409%	380,980	-35.436%
2025-02-26	10.0000	10.6680	9.6340	9.6560	-2.009%	157,465	-40.866%
2025-02-25	10.6900	10.6900	9.6340	9.8540	-7.872%	340,627	-42.054%
2025-02-24	11.4000	11.6980	10.6000	10.6960	-5.261%	242,159	-46.616%
2025-02-21	13.2100	13.2100	11.2240	11.2900	-14.105%	349,592	-49.424%
2025-02-20	13.1240	13.6400	11.4940	13.1440	+2.688%	478,300	-56.558%
2025-02-19	12.6000	14.4000	12.0220	12.8000	+8.419%	694,836	-55.391%
2025-02-18	10.4000	12.1720	10.3820	11.8060	+15.745%	565,684	-51.635%
2025-02-14	11.0000	11.7440	9.9020	10.2000	-5.275%	289,154	-44.020%

.dark-mode .BbKFs6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbKFs6{ color: #333333; background-color: white; border: 2px solid #333333; }STEMStem, Inc.stock NYSE

STEM
Stem, Inc.
stock NYSE