16.64
price up icon23.26%   3.14
after-market 시간 외 거래: 16.83 0.19 +1.14%
loading

Stem Inc 주식 (STEM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-21 $18.49 $14.23 $4.26 3,848,486.0 +23.26%
2025-07-18 $14.20 $9.42 $4.78 3,750,418.0 +45.63%
2025-07-17 $9.45 $8.70 $0.75 229,139.0 +7.42%
2025-07-16 $9.15 $8.63 $0.525 149,973.0 -0.58%
2025-07-15 $9.13 $8.45 $0.6804 221,646.0 +2.48%
2025-07-14 $8.69 $8.29 $0.4077 121,804.0 +1.07%
2025-07-11 $9.38 $8.38 $1.00 293,239.0 -10.09%
2025-07-10 $9.60 $8.58 $1.02 333,265.0 +7.50%
2025-07-09 $9.20 $8.52 $0.6834 194,362.0 -4.09%
2025-07-08 $9.57 $8.37 $1.20 516,222.0 +1.92%
2025-07-07 $9.66 $8.05 $1.61 792,753.0 +3.02%
2025-07-03 $9.19 $7.50 $1.69 497,761.0 +14.49%
2025-07-02 $7.70 $6.47 $1.23 481,533.0 +18.24%
2025-07-01 $6.45 $6.04 $0.4078 308,849.0 +2.09%
2025-06-30 $6.78 $6.20 $0.58 542,690.0 -3.11%
2025-06-27 $7.54 $6.43 $1.11 1,698,966.0 -4.17%
2025-06-26 $6.82 $5.93 $0.8948 569,420.0 +8.75%
2025-06-25 $7.09 $5.98 $1.11 734,387.0 -12.73%
2025-06-24 $8.09 $6.68 $1.41 480,314.0 -4.97%

Stem Inc 주식 (STEM) 연도별 가격 이력

이 심층 분석에서는 Stem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Stem Inc 주식 (STEM) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $18.49 $6.04 $12.45 15,587,936.0 +167.09%
2025-06 $9.78 $0.4119 $9.37 53,364,990.0 +1,174%
2025-05 $0.619 $0.351 $0.268 81,358,120.0 -9.58%
2025-04 $0.5898 $0.2907 $0.2991 89,317,370.0 +54.41%
2025-03 $0.5242 $0.35 $0.1742 75,127,838.0 -18.42%
2025-02 $0.72 $0.41 $0.31 128,257,104.0 -29.22%
2025-01 $1.68 $0.5589 $1.12 411,385,012.0 +0.61%

Stem Inc 주식 (STEM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $0.88 $0.3029 $0.5771 217,147,094.0 +90.82%
2024-11 $0.4789 $0.31 $0.1689 124,435,961.0 +3.89%
2024-10 $0.67 $0.3132 $0.3568 161,533,732.0 +8.41%
2024-09 $0.5833 $0.3031 $0.2802 112,954,907.0 -40.28%
2024-08 $1.24 $0.4711 $0.7687 230,849,499.0 -52.20%
2024-07 $1.52 $0.99 $0.53 68,886,378.0 +9.91%
2024-06 $1.43 $1.07 $0.36 67,258,872.0 -16.54%
2024-05 $1.97 $1.16 $0.81 121,972,390.0 -27.72%
2024-04 $2.23 $1.46 $0.77 79,226,558.0 -15.98%
2024-03 $2.75 $1.73 $1.02 126,822,889.0 -18.28%
2024-02 $3.58 $2.49 $1.09 96,944,120.0 -9.46%
2024-01 $4.00 $2.63 $1.37 82,806,157.0 -23.71%

Stem Inc 주식 (STEM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.30 $2.78 $1.52 94,413,942.0 +35.19%
2023-11 $3.85 $2.33 $1.52 100,319,304.0 -15.09%
2023-10 $4.30 $3.00 $1.30 87,271,354.0 -20.28%
2023-09 $5.38 $3.91 $1.47 73,399,171.0 -16.70%
2023-08 $7.79 $4.82 $2.96 97,190,602.0 -28.01%
2023-07 $7.75 $5.25 $2.50 96,425,376.0 +23.60%
2023-06 $6.66 $4.95 $1.71 132,018,070.0 +3.62%
2023-05 $5.53 $3.71 $1.82 131,377,800.0 +30.50%
2023-04 $6.09 $4.08 $2.01 115,314,881.0 -25.40%
2023-03 $9.54 $4.67 $4.87 135,846,739.0 -30.51%
2023-02 $11.36 $7.70 $3.66 80,463,006.0 -17.24%
2023-01 $11.00 $7.42 $3.58 102,593,617.0 +10.29%
$36.06
price down icon 0.80%
$25.61
price up icon 1.55%
utilities_renewable ORA
$89.60
price down icon 0.26%
$32.71
price down icon 0.82%
utilities_renewable RNW
$7.67
price up icon 0.26%
자본화:     |  볼륨(24시간):