Get the Stockscreener App
10.58
4.44%
0.45
After Hours:
10.74
0.16
+1.51%
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 05, 2026, is $10.58.
- 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 3,539% to $10.58 now.
- The 52-week high stock price for STEM is $32.23, representing a 204.63% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $0.351, indicating a -96.68% decrease from the current share price, occurred on May 22, 2025.
- 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $10.76 | $10.20 | $0.56 | 109,942.0 | +4.44% |
| May 04, 2026 | $10.70 | $10.08 | $0.62 | 121,086.0 | -5.86% |
| May 01, 2026 | $11.11 | $10.66 | $0.45 | 80,834.0 | +0.56% |
| Apr 30, 2026 | $10.89 | $10.40 | $0.49 | 77,138.0 | +3.48% |
| Apr 29, 2026 | $10.68 | $10.00 | $0.68 | 68,394.0 | -2.64% |
| Apr 28, 2026 | $11.06 | $10.13 | $0.9299 | 146,447.0 | -5.93% |
| Apr 27, 2026 | $12.22 | $10.82 | $1.40 | 163,630.0 | -1.05% |
| Apr 24, 2026 | $12.00 | $10.88 | $1.12 | 102,238.0 | +1.15% |
| Apr 23, 2026 | $11.94 | $11.00 | $0.944 | 113,390.0 | -4.41% |
| Apr 22, 2026 | $12.27 | $11.10 | $1.17 | 159,093.0 | +8.96% |
| Apr 21, 2026 | $11.89 | $10.74 | $1.15 | 123,328.0 | -3.99% |
| Apr 20, 2026 | $11.46 | $10.50 | $0.96 | 107,609.0 | +4.35% |
| Apr 17, 2026 | $11.52 | $10.80 | $0.72 | 134,274.0 | +1.03% |
| Apr 16, 2026 | $10.92 | $10.16 | $0.76 | 92,686.0 | -0.47% |
| Apr 15, 2026 | $10.80 | $10.44 | $0.36 | 116,931.0 | +3.86% |
| Apr 14, 2026 | $10.54 | $10.00 | $0.54 | 102,344.0 | +7.25% |
| Apr 13, 2026 | $9.76 | $9.09 | $0.67 | 61,770.0 | +2.44% |
| Apr 10, 2026 | $10.10 | $9.42 | $0.68 | 64,749.0 | -3.19% |
| Apr 09, 2026 | $9.89 | $9.38 | $0.51 | 78,740.0 | +0.52% |
| Apr 08, 2026 | $10.12 | $9.34 | $0.78 | 145,419.0 | +9.88% |
| Apr 07, 2026 | $9.00 | $8.49 | $0.51 | 70,275.0 | -2.87% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $11.11 | $10.08 | $1.03 | 421,804.0 | -1.12% |
| 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% |
3.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):