Get the Stockscreener App
5.57
1.09%
0.06
After Hours:
5.46
-0.11
-1.97%
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 September 04, 2026, is $5.57.
- Stem Inc all-time high stock price is $32.23, occurred on October 15, 2025.
- The lowest Stem Inc stock price recorded was $0.2907 on April 16, 2025. Since then, Stem Inc's stock price has risen over 1,816% to $5.57 now.
- The 52-week high stock price for STEM is $32.23, representing a 478.64% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $4.92, indicating a -11.67% decrease from the current share price, occurred on July 29, 2026.
- The closing price of Stem Inc (STEM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $5.70 | $5.50 | $0.1988 | 71,497.0 | +1.09% |
| Sep 03, 2026 | $5.62 | $5.42 | $0.20 | 55,617.0 | +0.92% |
| Sep 02, 2026 | $5.72 | $5.43 | $0.288 | 66,436.0 | -0.55% |
| Sep 01, 2026 | $5.72 | $5.46 | $0.26 | 76,373.0 | -4.02% |
| Aug 31, 2026 | $5.74 | $5.50 | $0.24 | 85,959.0 | +5.15% |
| Aug 28, 2026 | $5.71 | $5.43 | $0.285 | 92,935.0 | -4.56% |
| Aug 27, 2026 | $5.89 | $5.61 | $0.2776 | 139,036.0 | +0.71% |
| Aug 26, 2026 | $5.79 | $5.55 | $0.24 | 45,869.0 | +0.89% |
| Aug 25, 2026 | $5.79 | $5.51 | $0.275 | 79,565.0 | +2.75% |
| Aug 24, 2026 | $5.72 | $5.37 | $0.35 | 84,371.0 | -4.21% |
| Aug 21, 2026 | $5.95 | $5.65 | $0.30 | 82,466.0 | +0.88% |
| Aug 20, 2026 | $5.84 | $5.48 | $0.36 | 83,725.0 | -1.91% |
| Aug 19, 2026 | $5.97 | $5.66 | $0.3081 | 120,946.0 | -1.37% |
| Aug 18, 2026 | $6.00 | $5.78 | $0.22 | 94,323.0 | -4.26% |
| Aug 17, 2026 | $6.45 | $6.03 | $0.42 | 91,537.0 | -3.79% |
| Aug 14, 2026 | $6.60 | $6.05 | $0.55 | 168,533.0 | +1.60% |
| Aug 13, 2026 | $7.02 | $5.63 | $1.39 | 479,656.0 | +14.50% |
| Aug 12, 2026 | $6.04 | $5.42 | $0.6199 | 209,305.0 | -7.47% |
| Aug 11, 2026 | $5.92 | $5.60 | $0.3202 | 78,152.0 | +3.70% |
| Aug 10, 2026 | $5.95 | $5.33 | $0.6243 | 148,148.0 | -3.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $5.72 | $5.42 | $0.30 | 341,420.0 | -2.62% |
| Aug, 2026 | $7.02 | $5.33 | $1.69 | 2,597,557.0 | +4.95% |
| Jul, 2026 | $8.29 | $4.92 | $3.37 | 2,474,828.0 | -30.22% |
| Jun, 2026 | $10.50 | $7.12 | $3.38 | 2,915,647.0 | -19.65% |
| May, 2026 | $11.15 | $8.20 | $2.95 | 3,809,738.0 | -9.16% |
| Apr, 2026 | $12.27 | $8.32 | $3.95 | 2,247,081.0 | +21.04% |
| Mar, 2026 | $13.72 | $8.12 | $5.60 | 4,361,670.0 | -15.89% |
| Feb, 2026 | $16.23 | $10.23 | $6.00 | 3,477,182.0 | -32.63% |
| Jan, 2026 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
Stem Inc Stock (STEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| Nov, 2025 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| Oct, 2025 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| Sep, 2025 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| Aug, 2025 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| Jul, 2025 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +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% |
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):