0.3482
5.77%
0.019
After Hours:
.35
0.0018
+0.52%
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 30, 2024, is $0.3482.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.3031 on September 26, 2024. Since then, Stem Inc's stock price has risen over 14.88% to $0.3482 now.
- The 52-week high stock price for STEM is $4.30, representing a 1,135% increase from the current share price, occurred on October 11, 2023.
- The 52-week low stock price for STEM is $0.3031, indicating a -12.95% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Stem Inc (STEM) stock in the beginning of 2023 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 30, 2024 | $0.3502 | $0.3167 | $0.0335 | 5,024,871.0 | +5.77% |
Sep 27, 2024 | $0.347 | $0.3166 | $0.0304 | 10,060,270.0 | +3.62% |
Sep 26, 2024 | $0.3319 | $0.3031 | $0.0288 | 4,887,781.0 | +2.48% |
Sep 25, 2024 | $0.3209 | $0.307 | $0.0139 | 3,885,588.0 | -3.40% |
Sep 24, 2024 | $0.3587 | $0.3132 | $0.0455 | 5,291,745.0 | -6.96% |
Sep 23, 2024 | $0.3799 | $0.3412 | $0.0387 | 5,402,408.0 | -2.85% |
Sep 20, 2024 | $0.418 | $0.355 | $0.063 | 5,005,427.0 | -12.37% |
Sep 19, 2024 | $0.4753 | $0.4005 | $0.0748 | 4,209,429.0 | -9.35% |
Sep 18, 2024 | $0.487 | $0.4322 | $0.0548 | 3,525,489.0 | -0.47% |
Sep 17, 2024 | $0.47 | $0.4306 | $0.0394 | 3,342,310.0 | +4.30% |
Sep 16, 2024 | $0.4473 | $0.42 | $0.0273 | 3,297,416.0 | -2.93% |
Sep 13, 2024 | $0.4495 | $0.4132 | $0.0363 | 4,063,804.0 | +4.35% |
Sep 12, 2024 | $0.4577 | $0.4201 | $0.0376 | 3,023,045.0 | -7.49% |
Sep 11, 2024 | $0.4627 | $0.3794 | $0.0833 | 8,201,955.0 | +20.89% |
Sep 10, 2024 | $0.411 | $0.3708 | $0.0402 | 5,278,196.0 | -6.84% |
Sep 09, 2024 | $0.4667 | $0.4061 | $0.0606 | 6,336,357.0 | -7.76% |
Sep 06, 2024 | $0.4659 | $0.44 | $0.0259 | 5,060,678.0 | -3.30% |
Sep 05, 2024 | $0.5077 | $0.4455 | $0.0622 | 7,307,800.0 | -8.12% |
Sep 04, 2024 | $0.577 | $0.48 | $0.097 | 8,521,333.0 | +2.26% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Sep, 2024 | $0.5833 | $0.3031 | $0.2802 | 117,979,778.0 | -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% |
Stem Inc Stock (STEM) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $13.58 | $8.16 | $5.42 | 66,639,590.0 | -31.60% |
Nov, 2022 | $14.83 | $11.08 | $3.75 | 56,374,704.0 | -3.90% |
Oct, 2022 | $14.79 | $10.95 | $3.84 | 54,824,680.0 | +1.95% |
Sep, 2022 | $18.02 | $11.84 | $6.18 | 107,421,491.0 | -15.14% |
Aug, 2022 | $16.98 | $10.67 | $6.31 | 102,494,875.0 | +38.75% |
Jul, 2022 | $11.47 | $6.74 | $4.73 | 56,832,319.0 | +58.24% |
Jun, 2022 | $9.95 | $6.07 | $3.88 | 81,376,950.0 | -17.13% |
May, 2022 | $9.22 | $5.72 | $3.50 | 101,422,513.0 | +20.50% |
Apr, 2022 | $12.46 | $7.08 | $5.38 | 62,212,957.0 | -34.88% |
Mar, 2022 | $11.94 | $7.26 | $4.68 | 99,504,464.0 | +15.65% |
Feb, 2022 | $13.05 | $7.95 | $5.10 | 97,758,049.0 | -22.48% |
Jan, 2022 | $19.75 | $10.42 | $9.33 | 68,335,894.0 | -35.27% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):