0.4065
price up icon1.62%   0.0065
after-market 시간 외 거래: .41 0.0035 +0.86%
loading

Stem Inc 주식 (STEM) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $0.4277 $0.3901 $0.0376 3,236,515.0 +1.62%
2025-04-22 $0.401 $0.35 $0.051 3,767,906.0 +13.28%
2025-04-21 $0.388 $0.3352 $0.0528 2,953,056.0 -5.54%
2025-04-17 $0.38 $0.30 $0.08 12,516,884.0 +26.80%
2025-04-16 $0.3215 $0.2907 $0.0308 4,103,065.0 -10.18%
2025-04-15 $0.3481 $0.3136 $0.0345 2,422,774.0 -2.64%
2025-04-14 $0.3849 $0.3345 $0.0504 2,795,574.0 -5.28%
2025-04-11 $0.3579 $0.3365 $0.0214 1,134,248.0 +6.08%
2025-04-10 $0.357 $0.3229 $0.0341 1,651,800.0 -4.22%
2025-04-09 $0.36 $0.32 $0.04 2,510,062.0 +2.46%
2025-04-08 $0.4148 $0.3419 $0.0729 3,266,769.0 -9.24%
2025-04-07 $0.385 $0.315 $0.07 3,528,879.0 +8.56%
2025-04-04 $0.35 $0.306 $0.044 2,849,636.0 +4.71%
2025-04-03 $0.3385 $0.3123 $0.0262 2,537,283.0 -3.21%
2025-04-02 $0.3497 $0.335 $0.0147 1,920,775.0 +1.36%
2025-04-01 $0.3584 $0.335 $0.0234 2,171,182.0 -3.57%
2025-03-31 $0.3824 $0.35 $0.0324 3,176,340.0 -10.18%
2025-03-28 $0.3942 $0.36 $0.0342 2,337,512.0 +5.41%
2025-03-27 $0.39 $0.363 $0.027 2,560,854.0 -4.79%
2025-03-26 $0.4028 $0.3817 $0.0211 2,183,313.0 -2.85%
2025-03-25 $0.4258 $0.39 $0.0358 2,616,342.0 -4.01%

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
2025-04 $0.4277 $0.2907 $0.137 56,602,923.0 +16.04%
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%
$8.49
price up icon 0.47%
$16.15
price up icon 1.19%
utilities_renewable RNW
$6.34
price down icon 1.40%
$28.15
price down icon 0.25%
utilities_renewable ORA
$71.64
price down icon 1.19%
$27.42
price down icon 0.44%
자본화:     |  볼륨(24시간):