Stem Inc. (STEM)
0.37
0.08 (25.51%)
At close: Apr 17, 2025, 3:59 PM
0.36
-3.77%
Pre-market: Apr 21, 2025, 06:15 AM EDT
Stem Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.30 | 0.30 | 0.38 | 0.38 | 0.30 | 0.30 | 0.37 | 0.37 | n/a | 12,488,504 |
| Apr 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | 0.29 | -21.62% | 4,129,900 |
| Apr 15, 2025 | 0.34 | 0.34 | 0.35 | 0.35 | 0.31 | 0.31 | 0.33 | 0.33 | 13.79% | 2,443,700 |
| Apr 14, 2025 | 0.36 | 0.36 | 0.38 | 0.38 | 0.33 | 0.33 | 0.34 | 0.34 | 3.03% | 2,818,600 |
| Apr 11, 2025 | 0.34 | 0.34 | 0.36 | 0.36 | 0.34 | 0.34 | 0.36 | 0.36 | 5.88% | 1,370,328 |
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.