Get the Stockscreener App
13.02
8.57%
-1.22
After Hours:
12.84
-0.18
-1.38%
Stem Inc Stock (STEM) Price History
The historical daily chart and data for Stem Inc stock (STEM), show that the latest closing stock price as of July 31, 2025, is $13.02.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.2907 on April 16, 2025. Since then, Stem Inc's stock price has risen over 4,379% to $13.02 now.
- The 52-week high stock price for STEM is $19.48, representing a 49.62% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -97.77% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Stem Inc (STEM) stock in the beginning of 2024 was $19.25. The stock closed the year at $8.94, a loss of over -53.56% for the year.
The table below shows more information about STEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $14.40 | $12.81 | $1.59 | 468,049.0 | -8.57% |
| Jul 30, 2025 | $15.43 | $13.93 | $1.50 | 416,604.0 | -6.13% |
| Jul 29, 2025 | $18.43 | $14.95 | $3.48 | 1,270,831.0 | -19.78% |
| Jul 28, 2025 | $19.48 | $15.69 | $3.79 | 2,343,069.0 | +26.15% |
| Jul 25, 2025 | $15.46 | $13.43 | $2.04 | 585,822.0 | +3.81% |
| Jul 24, 2025 | $14.88 | $13.89 | $0.99 | 370,515.0 | -2.70% |
| Jul 23, 2025 | $14.88 | $14.51 | $0.3669 | 198,906.0 | -4.32% |
| Jul 22, 2025 | $18.59 | $14.80 | $3.79 | 1,503,855.0 | -6.79% |
| Jul 21, 2025 | $18.49 | $14.23 | $4.26 | 3,848,486.0 | +23.26% |
| Jul 18, 2025 | $14.20 | $9.42 | $4.78 | 3,750,418.0 | +45.63% |
| Jul 17, 2025 | $9.45 | $8.70 | $0.75 | 229,139.0 | +7.42% |
| Jul 16, 2025 | $9.15 | $8.63 | $0.525 | 149,973.0 | -0.58% |
| Jul 15, 2025 | $9.13 | $8.45 | $0.6804 | 221,646.0 | +2.48% |
| Jul 14, 2025 | $8.69 | $8.29 | $0.4077 | 121,804.0 | +1.07% |
| Jul 11, 2025 | $9.38 | $8.38 | $1.00 | 293,239.0 | -10.09% |
| Jul 10, 2025 | $9.60 | $8.58 | $1.02 | 333,265.0 | +7.50% |
| Jul 09, 2025 | $9.20 | $8.52 | $0.6834 | 194,362.0 | -4.09% |
| Jul 08, 2025 | $9.57 | $8.37 | $1.20 | 516,222.0 | +1.92% |
| Jul 07, 2025 | $9.66 | $8.05 | $1.61 | 792,753.0 | +3.02% |
| Jul 03, 2025 | $9.19 | $7.50 | $1.69 | 497,761.0 | +14.49% |
| Jul 02, 2025 | $7.70 | $6.47 | $1.23 | 481,533.0 | +18.24% |
Stem Inc Stock (STEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stem Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stem Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stem Inc Stock (STEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $19.48 | $6.04 | $13.44 | 19,365,150.0 | +108.99% |
| Jun, 2025 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| May, 2025 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| Apr, 2025 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| Mar, 2025 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| Feb, 2025 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| Jan, 2025 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
Stem Inc Stock (STEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| Nov, 2024 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| Oct, 2024 | $0.67 | $0.3132 | $0.3568 | 161,533,732.0 | +8.41% |
| Sep, 2024 | $0.5833 | $0.3031 | $0.2802 | 112,954,907.0 | -40.28% |
| Aug, 2024 | $1.24 | $0.4711 | $0.7687 | 230,849,499.0 | -52.20% |
| Jul, 2024 | $1.52 | $0.99 | $0.53 | 68,886,378.0 | +9.91% |
| Jun, 2024 | $1.43 | $1.07 | $0.36 | 67,258,872.0 | -16.54% |
| May, 2024 | $1.97 | $1.16 | $0.81 | 121,972,390.0 | -27.72% |
| Apr, 2024 | $2.23 | $1.46 | $0.77 | 79,226,558.0 | -15.98% |
| Mar, 2024 | $2.75 | $1.73 | $1.02 | 126,822,889.0 | -18.28% |
| Feb, 2024 | $3.58 | $2.49 | $1.09 | 96,944,120.0 | -9.46% |
| Jan, 2024 | $4.00 | $2.63 | $1.37 | 82,806,157.0 | -23.71% |
Stem Inc Stock (STEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.30 | $2.78 | $1.52 | 94,413,942.0 | +35.19% |
| Nov, 2023 | $3.85 | $2.33 | $1.52 | 100,319,304.0 | -15.09% |
| Oct, 2023 | $4.30 | $3.00 | $1.30 | 87,271,354.0 | -20.28% |
| Sep, 2023 | $5.38 | $3.91 | $1.47 | 73,399,171.0 | -16.70% |
| Aug, 2023 | $7.79 | $4.82 | $2.96 | 97,190,602.0 | -28.01% |
| Jul, 2023 | $7.75 | $5.25 | $2.50 | 96,425,376.0 | +23.60% |
| Jun, 2023 | $6.66 | $4.95 | $1.71 | 132,018,070.0 | +3.62% |
| May, 2023 | $5.53 | $3.71 | $1.82 | 131,377,800.0 | +30.50% |
| Apr, 2023 | $6.09 | $4.08 | $2.01 | 115,314,881.0 | -25.40% |
| Mar, 2023 | $9.54 | $4.67 | $4.87 | 135,846,739.0 | -30.51% |
| Feb, 2023 | $11.36 | $7.70 | $3.66 | 80,463,006.0 | -17.24% |
| Jan, 2023 | $11.00 | $7.42 | $3.58 | 102,593,617.0 | +10.29% |
0.00%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):