16.94
price down icon26.67%   -6.16
after-market 시간 외 거래: 18.30 1.36 +8.03%
loading

Stem Inc 주식 (STEM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $21.49 $16.79 $4.70 864,779.0 -26.67%
2025-10-29 $25.18 $22.79 $2.39 414,673.0 -1.53%
2025-10-28 $23.75 $22.30 $1.45 282,789.0 +4.17%
2025-10-27 $24.61 $21.59 $3.03 365,639.0 -5.46%
2025-10-24 $24.09 $21.30 $2.79 394,775.0 +15.07%
2025-10-23 $21.36 $20.04 $1.32 224,329.0 -0.24%
2025-10-22 $23.00 $19.75 $3.25 456,075.0 -12.26%
2025-10-21 $25.43 $23.15 $2.28 274,388.0 -3.82%
2025-10-20 $26.30 $23.81 $2.49 360,845.0 +3.93%
2025-10-17 $26.21 $23.50 $2.71 369,463.0 -8.68%
2025-10-16 $30.00 $25.52 $4.48 564,364.0 -13.02%
2025-10-15 $32.23 $28.28 $3.95 979,671.0 +8.25%
2025-10-14 $28.39 $21.97 $6.42 743,244.0 +16.22%
2025-10-13 $24.64 $21.81 $2.83 512,768.0 +13.68%
2025-10-10 $26.10 $20.68 $5.42 782,014.0 -9.36%
2025-10-09 $24.63 $22.30 $2.33 240,191.0 -1.79%
2025-10-08 $24.96 $22.75 $2.21 405,835.0 +1.69%
2025-10-07 $23.50 $21.25 $2.25 315,559.0 +6.09%
2025-10-06 $23.00 $21.09 $1.91 308,844.0 -2.95%
2025-10-03 $23.75 $21.51 $2.24 433,209.0 +3.52%
2025-10-02 $21.80 $19.70 $2.10 394,624.0 +6.83%
2025-10-01 $20.46 $17.40 $3.06 441,735.0 +15.35%

Stem Inc 주식 (STEM) 연도별 가격 이력

이 심층 분석에서는 Stem Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stem Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Stem Inc 주식 (STEM) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $32.23 $16.79 $15.44 10,994,592.0 -3.31%
2025-09 $23.00 $13.14 $9.86 6,566,627.0 +15.80%
2025-08 $17.21 $11.13 $6.07 6,554,836.0 +16.21%
2025-07 $19.48 $6.04 $13.44 18,897,101.0 +108.99%
2025-06 $9.78 $0.4119 $9.37 53,364,990.0 +1,174%
2025-05 $0.619 $0.351 $0.268 81,358,120.0 -9.58%
2025-04 $0.5898 $0.2907 $0.2991 89,317,370.0 +54.41%
2025-03 $0.5242 $0.35 $0.1742 75,127,838.0 -18.42%
2025-02 $0.72 $0.41 $0.31 128,257,104.0 -29.22%
2025-01 $1.68 $0.5589 $1.12 411,385,012.0 +0.61%

Stem Inc 주식 (STEM) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $0.88 $0.3029 $0.5771 217,147,094.0 +90.82%
2024-11 $0.4789 $0.31 $0.1689 124,435,961.0 +3.89%
2024-10 $0.67 $0.3132 $0.3568 161,533,732.0 +8.41%
2024-09 $0.5833 $0.3031 $0.2802 112,954,907.0 -40.28%
2024-08 $1.24 $0.4711 $0.7687 230,849,499.0 -52.20%
2024-07 $1.52 $0.99 $0.53 68,886,378.0 +9.91%
2024-06 $1.43 $1.07 $0.36 67,258,872.0 -16.54%
2024-05 $1.97 $1.16 $0.81 121,972,390.0 -27.72%
2024-04 $2.23 $1.46 $0.77 79,226,558.0 -15.98%
2024-03 $2.75 $1.73 $1.02 126,822,889.0 -18.28%
2024-02 $3.58 $2.49 $1.09 96,944,120.0 -9.46%
2024-01 $4.00 $2.63 $1.37 82,806,157.0 -23.71%

Stem Inc 주식 (STEM) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.30 $2.78 $1.52 94,413,942.0 +35.19%
2023-11 $3.85 $2.33 $1.52 100,319,304.0 -15.09%
2023-10 $4.30 $3.00 $1.30 87,271,354.0 -20.28%
2023-09 $5.38 $3.91 $1.47 73,399,171.0 -16.70%
2023-08 $7.79 $4.82 $2.96 97,190,602.0 -28.01%
2023-07 $7.75 $5.25 $2.50 96,425,376.0 +23.60%
2023-06 $6.66 $4.95 $1.71 132,018,070.0 +3.62%
2023-05 $5.53 $3.71 $1.82 131,377,800.0 +30.50%
2023-04 $6.09 $4.08 $2.01 115,314,881.0 -25.40%
2023-03 $9.54 $4.67 $4.87 135,846,739.0 -30.51%
2023-02 $11.36 $7.70 $3.66 80,463,006.0 -17.24%
2023-01 $11.00 $7.42 $3.58 102,593,617.0 +10.29%
$9.80
price down icon 1.01%
utilities_renewable RNW
$7.58
price down icon 0.52%
$31.74
price down icon 0.31%
$20.47
price up icon 0.94%
$34.60
price down icon 0.65%
$42.18
price down icon 1.13%
자본화:     |  볼륨(24시간):