Get the Stockscreener App
0.5744
0.00%
0.00
After Hours:
.57
-0.0044
-0.77%
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 February 07, 2025, is $0.5744.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.3029 on December 20, 2024. Since then, Stem Inc's stock price has risen over 89.63% to $0.5744 now.
- The 52-week high stock price for STEM is $3.58, representing a 523.26% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for STEM is $0.3029, indicating a -47.27% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.5896 | $0.555 | $0.0346 | 5,697,951.0 | +0.00% |
| Feb 06, 2025 | $0.605 | $0.5553 | $0.0497 | 5,899,297.0 | +0.74% |
| Feb 05, 2025 | $0.6287 | $0.566 | $0.0627 | 7,546,703.0 | -4.28% |
| Feb 04, 2025 | $0.66 | $0.5815 | $0.0785 | 6,148,798.0 | +1.52% |
| Feb 03, 2025 | $0.6249 | $0.55 | $0.0749 | 5,446,615.0 | -3.28% |
| Jan 31, 2025 | $0.629 | $0.5589 | $0.0701 | 6,408,074.0 | +5.79% |
| Jan 30, 2025 | $0.62 | $0.5637 | $0.0563 | 6,962,831.0 | -5.25% |
| Jan 29, 2025 | $0.658 | $0.5962 | $0.0618 | 5,970,255.0 | -2.40% |
| Jan 28, 2025 | $0.7288 | $0.62 | $0.1088 | 9,992,827.0 | -13.50% |
| Jan 27, 2025 | $0.7695 | $0.685 | $0.0845 | 6,459,357.0 | -8.29% |
| Jan 24, 2025 | $0.8268 | $0.6669 | $0.1599 | 15,945,403.0 | +13.07% |
| Jan 23, 2025 | $0.76 | $0.62 | $0.14 | 15,093,785.0 | +5.73% |
| Jan 22, 2025 | $0.70 | $0.60 | $0.10 | 12,910,955.0 | -6.69% |
| Jan 21, 2025 | $0.72 | $0.615 | $0.105 | 12,733,810.0 | +0.01% |
| Jan 17, 2025 | $0.7499 | $0.65 | $0.0999 | 10,502,217.0 | +0.36% |
| Jan 16, 2025 | $0.8089 | $0.69 | $0.1189 | 13,750,112.0 | -8.85% |
| Jan 15, 2025 | $0.8779 | $0.75 | $0.1279 | 15,223,345.0 | -8.40% |
| Jan 14, 2025 | $0.9199 | $0.71 | $0.2099 | 50,608,614.0 | +24.08% |
| Jan 13, 2025 | $0.7099 | $0.57 | $0.1399 | 20,729,411.0 | -17.89% |
| Jan 10, 2025 | $0.92 | $0.82 | $0.10 | 12,989,062.0 | -1.56% |
| Jan 08, 2025 | $1.01 | $0.7963 | $0.2187 | 20,514,301.0 | -26.22% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.66 | $0.55 | $0.11 | 36,437,315.0 | -5.32% |
| 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% |
0.56%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):