Get the Stockscreener App
9.04
1.92%
0.17
After Hours:
8.63
-0.41
-4.54%
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 July 08, 2025, is $9.04.
- 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 3,010% to $9.04 now.
- The 52-week high stock price for STEM is $1.68, representing a -81.42% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -96.78% 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 |
|---|---|---|---|---|---|
| Jul 08, 2025 | $9.57 | $8.37 | $1.20 | 516,222.0 | +1.92% |
| Jul 07, 2025 | $9.66 | $8.05 | $1.61 | 792,753.0 | +3.02% |
| Jul 03, 2025 | $9.19 | $7.50 | $1.69 | 497,761.0 | +14.49% |
| Jul 02, 2025 | $7.70 | $6.47 | $1.23 | 481,533.0 | +18.24% |
| Jul 01, 2025 | $6.45 | $6.04 | $0.4078 | 308,849.0 | +2.09% |
| Jun 30, 2025 | $6.78 | $6.20 | $0.58 | 542,690.0 | -3.11% |
| Jun 27, 2025 | $7.54 | $6.43 | $1.11 | 1,698,966.0 | -4.17% |
| Jun 26, 2025 | $6.82 | $5.93 | $0.8948 | 569,420.0 | +8.75% |
| Jun 25, 2025 | $7.09 | $5.98 | $1.11 | 734,387.0 | -12.73% |
| Jun 24, 2025 | $8.09 | $6.68 | $1.41 | 480,314.0 | -4.97% |
| Jun 23, 2025 | $9.78 | $7.30 | $2.48 | 619,797.0 | +1,679% |
| Jun 20, 2025 | $0.455 | $0.4119 | $0.0431 | 3,679,325.0 | -3.97% |
| Jun 18, 2025 | $0.47 | $0.422 | $0.048 | 2,864,366.0 | -1.16% |
| Jun 17, 2025 | $0.482 | $0.4406 | $0.0414 | 2,332,055.0 | -6.26% |
| Jun 16, 2025 | $0.4742 | $0.425 | $0.0492 | 3,698,790.0 | +3.34% |
| Jun 13, 2025 | $0.49 | $0.45 | $0.04 | 2,738,210.0 | -7.33% |
| Jun 12, 2025 | $0.5499 | $0.4895 | $0.0604 | 6,796,421.0 | -18.78% |
| Jun 11, 2025 | $0.6788 | $0.59 | $0.0888 | 4,789,971.0 | -4.40% |
| Jun 10, 2025 | $0.69 | $0.5977 | $0.0923 | 4,801,422.0 | +4.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $9.66 | $6.04 | $3.62 | 3,113,340.0 | +45.10% |
| 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% |
1.75%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):