Stem Inc. (STEM)
NYSE: STEM
· Real-Time Price · USD
0.54
0.04 (7.06%)
At close: Jun 04, 2025, 3:59 PM
0.54
-1.29%
After-hours: Jun 04, 2025, 04:36 PM EDT
Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | n/a | 2,899,786 |
| Jun 2, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -4.00% | 1,644,500 |
| May 30, 2025 | 0.48 | 0.50 | 0.45 | 0.49 | 0.49 | 2.08% | 2,945,033 |
| May 29, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -6.12% | 1,552,905 |
| May 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 2.17% | 1,707,630 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.