6.09
price down icon1.91%   -0.14
 
loading

Stem Inc 주식 (STEM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $6.33 $6.04 $0.2903 105,806.0 -1.93%
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%
2025-06-23 $9.78 $7.30 $2.48 619,797.0 +1,679%
2025-06-20 $0.455 $0.4119 $0.0431 3,679,325.0 -3.97%
2025-06-18 $0.47 $0.422 $0.048 2,864,366.0 -1.16%
2025-06-17 $0.482 $0.4406 $0.0414 2,332,055.0 -6.26%
2025-06-16 $0.4742 $0.425 $0.0492 3,698,790.0 +3.34%
2025-06-13 $0.49 $0.45 $0.04 2,738,210.0 -7.33%
2025-06-12 $0.5499 $0.4895 $0.0604 6,796,421.0 -18.78%
2025-06-11 $0.6788 $0.59 $0.0888 4,789,971.0 -4.40%
2025-06-10 $0.69 $0.5977 $0.0923 4,801,422.0 +4.19%
2025-06-09 $0.6278 $0.56 $0.0678 3,580,068.0 +7.78%
2025-06-06 $0.605 $0.5218 $0.0832 4,067,090.0 +5.57%
2025-06-05 $0.5498 $0.5107 $0.0391 1,753,862.0 -2.34%
2025-06-04 $0.5495 $0.49 $0.0595 3,078,102.0 +8.25%
2025-06-03 $0.528 $0.4701 $0.0579 2,899,811.0 +5.39%

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
2025-06 $9.78 $0.4119 $9.37 53,470,796.0 +1,149%
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%
$8.205
price down icon 0.37%
$23.60
price up icon 3.78%
utilities_renewable RNW
$6.90
price down icon 0.29%
$1.70
price down icon 3.31%
$31.80
price down icon 0.59%
utilities_renewable ORA
$84.17
price up icon 0.31%
자본화:     |  볼륨(24시간):