Get the Stockscreener App
16.74
9.48%
1.45
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 August 22, 2025, is $16.74.
- 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 5,659% to $16.74 now.
- The 52-week high stock price for STEM is $19.48, representing a 16.37% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -98.26% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $16.89 | $14.56 | $2.33 | 344,511.0 | +9.48% |
| Aug 21, 2025 | $16.44 | $15.25 | $1.19 | 223,068.0 | -7.16% |
| Aug 20, 2025 | $16.47 | $13.62 | $2.85 | 651,749.0 | +13.27% |
| Aug 19, 2025 | $15.14 | $13.84 | $1.30 | 255,784.0 | +0.97% |
| Aug 18, 2025 | $14.68 | $13.35 | $1.33 | 336,101.0 | -2.57% |
| Aug 15, 2025 | $15.32 | $14.26 | $1.06 | 236,031.0 | +0.54% |
| Aug 14, 2025 | $14.78 | $13.64 | $1.14 | 255,248.0 | -3.54% |
| Aug 13, 2025 | $15.35 | $13.64 | $1.71 | 294,408.0 | +7.48% |
| Aug 12, 2025 | $14.64 | $13.25 | $1.39 | 265,783.0 | +1.79% |
| Aug 11, 2025 | $15.31 | $12.80 | $2.51 | 626,757.0 | +9.51% |
| Aug 08, 2025 | $13.50 | $11.90 | $1.60 | 528,652.0 | +2.17% |
| Aug 07, 2025 | $12.80 | $11.77 | $1.03 | 410,872.0 | +6.87% |
| Aug 06, 2025 | $11.99 | $11.13 | $0.8575 | 324,426.0 | -2.18% |
| Aug 05, 2025 | $13.63 | $11.88 | $1.75 | 383,047.0 | -11.65% |
| Aug 04, 2025 | $14.02 | $12.67 | $1.35 | 418,532.0 | +10.22% |
| Aug 01, 2025 | $12.84 | $12.12 | $0.7184 | 313,084.0 | -6.07% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $16.89 | $11.13 | $5.76 | 6,212,564.0 | +28.57% |
| 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% |
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% |
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):