Get the Stockscreener App
0.5356
3.06%
-0.0169
After Hours:
.52
-0.0156
-2.91%
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 May 09, 2025, is $0.5356.
- 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 84.24% to $0.5356 now.
- The 52-week high stock price for STEM is $1.68, representing a 213.67% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -45.72% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.5699 | $0.5201 | $0.0498 | 2,997,712.0 | -3.06% |
| May 08, 2025 | $0.565 | $0.525 | $0.04 | 2,840,284.0 | +6.25% |
| May 07, 2025 | $0.53 | $0.50 | $0.03 | 2,448,095.0 | +3.88% |
| May 06, 2025 | $0.575 | $0.4823 | $0.0927 | 6,020,153.0 | -0.44% |
| May 05, 2025 | $0.5136 | $0.4799 | $0.0337 | 3,603,766.0 | -2.46% |
| May 02, 2025 | $0.567 | $0.494 | $0.073 | 5,837,164.0 | -3.99% |
| May 01, 2025 | $0.619 | $0.4984 | $0.1206 | 14,863,788.0 | -0.74% |
| Apr 30, 2025 | $0.5898 | $0.41 | $0.1798 | 28,374,937.0 | +30.34% |
| Apr 29, 2025 | $0.4215 | $0.3983 | $0.0232 | 2,322,396.0 | -0.95% |
| Apr 28, 2025 | $0.4411 | $0.3915 | $0.0496 | 2,028,911.0 | +0.87% |
| Apr 25, 2025 | $0.42 | $0.3964 | $0.0236 | 1,760,618.0 | +2.16% |
| Apr 24, 2025 | $0.4248 | $0.39 | $0.0348 | 1,464,100.0 | +0.02% |
| Apr 23, 2025 | $0.4277 | $0.3901 | $0.0376 | 3,236,515.0 | +1.62% |
| Apr 22, 2025 | $0.401 | $0.35 | $0.051 | 3,767,906.0 | +13.28% |
| Apr 21, 2025 | $0.388 | $0.3352 | $0.0528 | 2,953,056.0 | -5.54% |
| Apr 17, 2025 | $0.38 | $0.30 | $0.08 | 12,516,884.0 | +26.80% |
| Apr 16, 2025 | $0.3215 | $0.2907 | $0.0308 | 4,103,065.0 | -10.18% |
| Apr 15, 2025 | $0.3481 | $0.3136 | $0.0345 | 2,422,774.0 | -2.64% |
| Apr 14, 2025 | $0.3849 | $0.3345 | $0.0504 | 2,795,574.0 | -5.28% |
| Apr 11, 2025 | $0.3579 | $0.3365 | $0.0214 | 1,134,248.0 | +6.08% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.619 | $0.4799 | $0.1391 | 41,608,674.0 | -0.98% |
| 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% |
4.98%
3.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):