Stem Inc. (STEM)
0.35
-0.04 (-10.26%)
At close: Mar 31, 2025, 12:28 PM
Stem Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.02 | 5.41% | 2,324,837 |
| Mar 27, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | -0.02 | -5.13% | 2,606,600 |
| Mar 26, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 2,205,800 |
| Mar 25, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | -0.02 | -4.76% | 2,647,000 |
| Mar 24, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 2,383,300 |
| Mar 21, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | -0.01 | -2.33% | 3,685,137 |
| Mar 20, 2025 | 0.44 | 0.45 | 0.43 | 0.43 | -0.03 | -6.52% | 1,383,800 |
| Mar 19, 2025 | 0.42 | 0.48 | 0.42 | 0.46 | 0.06 | 15.00% | 3,697,529 |
| Mar 18, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | -0.05 | -11.11% | 2,449,900 |
| Mar 17, 2025 | 0.41 | 0.46 | 0.41 | 0.45 | 0.02 | 4.65% | 2,379,213 |
| Mar 14, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.02 | 4.88% | 1,629,115 |
| Mar 13, 2025 | 0.42 | 0.45 | 0.40 | 0.41 | -0.02 | -4.65% | 3,752,317 |
| Mar 12, 2025 | 0.42 | 0.43 | 0.38 | 0.43 | 0.02 | 4.88% | 5,291,617 |
| Mar 11, 2025 | 0.40 | 0.42 | 0.37 | 0.41 | 0.01 | 2.50% | 3,380,600 |
| Mar 10, 2025 | 0.45 | 0.46 | 0.38 | 0.40 | -0.04 | -9.09% | 6,896,733 |
| Mar 7, 2025 | 0.44 | 0.46 | 0.40 | 0.44 | 0.00 | 0.00% | 3,671,806 |
| Mar 6, 2025 | 0.48 | 0.50 | 0.42 | 0.44 | -0.08 | -15.38% | 4,458,715 |
| Mar 5, 2025 | 0.40 | 0.52 | 0.39 | 0.52 | 0.06 | 13.04% | 7,319,704 |
| Mar 4, 2025 | 0.40 | 0.47 | 0.38 | 0.46 | 0.06 | 15.00% | 11,142,000 |
| Mar 3, 2025 | 0.44 | 0.47 | 0.39 | 0.40 | -0.03 | -6.98% | 5,079,540 |
| Feb 28, 2025 | 0.43 | 0.44 | 0.41 | 0.43 | -0.01 | -2.27% | 5,904,600 |
| Feb 27, 2025 | 0.50 | 0.51 | 0.43 | 0.44 | -0.04 | -8.33% | 7,619,600 |
| Feb 26, 2025 | 0.50 | 0.53 | 0.48 | 0.48 | -0.01 | -2.04% | 3,149,308 |
| Feb 25, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | -0.04 | -7.55% | 6,812,536 |
| Feb 24, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | -0.03 | -5.36% | 4,843,200 |
| Feb 21, 2025 | 0.66 | 0.66 | 0.56 | 0.56 | -0.10 | -15.15% | 6,991,835 |
| Feb 20, 2025 | 0.66 | 0.68 | 0.57 | 0.66 | 0.02 | 3.13% | 9,566,000 |
| Feb 19, 2025 | 0.63 | 0.72 | 0.60 | 0.64 | 0.05 | 8.47% | 13,896,723 |
| Feb 18, 2025 | 0.52 | 0.61 | 0.52 | 0.59 | 0.08 | 15.69% | 11,313,700 |
| Feb 14, 2025 | 0.55 | 0.59 | 0.50 | 0.51 | -0.03 | -5.56% | 5,783,100 |
| Feb 13, 2025 | 0.48 | 0.55 | 0.47 | 0.54 | 0.05 | 10.20% | 5,408,100 |
| Feb 12, 2025 | 0.49 | 0.52 | 0.47 | 0.49 | -0.01 | -2.00% | 5,413,100 |
| Feb 11, 2025 | 0.55 | 0.56 | 0.50 | 0.50 | -0.07 | -12.28% | 7,735,204 |
| Feb 10, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 4,056,949 |
| Feb 7, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.00 | 0.00% | 5,754,100 |
| Feb 6, 2025 | 0.57 | 0.60 | 0.56 | 0.57 | 0.00 | 0.00% | 5,916,700 |
| Feb 5, 2025 | 0.60 | 0.63 | 0.57 | 0.57 | -0.03 | -5.00% | 7,730,838 |
| Feb 4, 2025 | 0.59 | 0.66 | 0.58 | 0.60 | 0.01 | 1.69% | 6,231,021 |
| Feb 3, 2025 | 0.55 | 0.62 | 0.55 | 0.59 | -0.02 | -3.28% | 5,503,424 |
| Jan 31, 2025 | 0.58 | 0.63 | 0.56 | 0.61 | 0.04 | 7.02% | 6,465,006 |
| Jan 30, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | -0.04 | -6.56% | 7,049,342 |
| Jan 29, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | -0.01 | -1.61% | 6,000,427 |
| Jan 28, 2025 | 0.72 | 0.73 | 0.62 | 0.62 | -0.10 | -13.89% | 10,056,200 |
| Jan 27, 2025 | 0.73 | 0.77 | 0.68 | 0.72 | -0.06 | -7.69% | 6,472,100 |
| Jan 24, 2025 | 0.68 | 0.83 | 0.67 | 0.78 | 0.09 | 13.04% | 16,020,600 |
| Jan 23, 2025 | 0.62 | 0.76 | 0.62 | 0.69 | 0.04 | 6.15% | 15,151,512 |
| Jan 22, 2025 | 0.69 | 0.70 | 0.60 | 0.65 | -0.05 | -7.14% | 12,978,033 |
| Jan 21, 2025 | 0.70 | 0.72 | 0.62 | 0.70 | 0.00 | 0.00% | 12,803,000 |
| Jan 17, 2025 | 0.71 | 0.75 | 0.65 | 0.70 | 0.00 | 0.00% | 10,595,505 |
| Jan 16, 2025 | 0.76 | 0.81 | 0.69 | 0.70 | -0.07 | -9.09% | 13,860,400 |