Stem Inc. (STEM)
NYSE: STEM
· Real-Time Price · USD
14.68
-0.56 (-3.67%)
At close: Aug 14, 2025, 3:59 PM
14.70
0.13%
After-hours: Aug 14, 2025, 07:50 PM EDT
STEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.15 | 14.78 | 13.64 | 14.70 | 14.70 | -3.54% | 255,182 |
| Aug 13, 2025 | 14.19 | 15.35 | 13.64 | 15.24 | 15.24 | 7.48% | 296,200 |
| Aug 12, 2025 | 13.72 | 14.64 | 13.25 | 14.18 | 14.18 | 1.79% | 266,181 |
| Aug 11, 2025 | 12.89 | 15.31 | 12.80 | 13.93 | 13.93 | 9.51% | 628,800 |
| Aug 8, 2025 | 13.11 | 13.50 | 11.90 | 12.72 | 12.72 | 2.17% | 529,562 |
| Aug 7, 2025 | 11.77 | 12.80 | 11.77 | 12.45 | 12.45 | 6.87% | 424,344 |
| Aug 6, 2025 | 11.87 | 11.99 | 11.14 | 11.65 | 11.65 | -2.18% | 325,803 |
| Aug 5, 2025 | 13.35 | 13.63 | 11.88 | 11.91 | 11.91 | -11.65% | 386,214 |
| Aug 4, 2025 | 13.28 | 14.02 | 12.67 | 13.48 | 13.48 | 10.22% | 422,800 |
| Aug 1, 2025 | 12.50 | 12.84 | 12.12 | 12.23 | 12.23 | -6.07% | 313,293 |
| Jul 31, 2025 | 14.01 | 14.40 | 12.81 | 13.02 | 13.02 | -8.57% | 469,000 |
| Jul 30, 2025 | 15.37 | 15.43 | 13.93 | 14.24 | 14.24 | -6.13% | 473,387 |
| Jul 29, 2025 | 17.85 | 18.43 | 14.95 | 15.17 | 15.17 | -19.78% | 1,275,308 |
| Jul 28, 2025 | 15.90 | 19.48 | 15.69 | 18.91 | 18.91 | 26.15% | 2,353,300 |
| Jul 25, 2025 | 14.20 | 15.47 | 13.43 | 14.99 | 14.99 | 3.81% | 586,177 |
| Jul 24, 2025 | 14.85 | 14.88 | 13.89 | 14.44 | 14.44 | -2.70% | 371,400 |
| Jul 23, 2025 | 15.56 | 16.30 | 14.42 | 14.84 | 14.84 | -4.32% | 706,729 |
| Jul 22, 2025 | 16.29 | 18.59 | 14.80 | 15.51 | 15.51 | -6.79% | 1,506,832 |
| Jul 21, 2025 | 14.32 | 18.49 | 14.23 | 16.64 | 16.64 | 23.26% | 3,863,402 |
| Jul 18, 2025 | 9.42 | 14.20 | 9.42 | 13.50 | 13.50 | 45.63% | 3,807,600 |