Get the Stockscreener App
16.94
26.67%
-6.16
After Hours:
18.27
1.33
+7.85%
Stem Inc Stock (STEM) Price History
The historical daily chart and data for Stem Inc stock (STEM), show that the latest closing stock price as of October 30, 2025, is $16.94.
- Stem Inc all-time high stock price is $32.23, occurred on October 15, 2025.
- The lowest Stem Inc stock price recorded was $0.2907 on April 16, 2025. Since then, Stem Inc's stock price has risen over 5,727% to $16.94 now.
- The 52-week high stock price for STEM is $32.23, representing a 90.26% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -98.28% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Stem Inc (STEM) stock in the beginning of 2024 was $19.25. The stock closed the year at $8.94, a loss of over -53.56% for the year.
The table below shows more information about STEM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 30, 2025 | $21.49 | $16.79 | $4.70 | 864,779.0 | -26.67% |
| Oct 29, 2025 | $25.18 | $22.79 | $2.39 | 414,673.0 | -1.53% |
| Oct 28, 2025 | $23.75 | $22.30 | $1.45 | 282,789.0 | +4.17% |
| Oct 27, 2025 | $24.61 | $21.59 | $3.03 | 365,639.0 | -5.46% |
| Oct 24, 2025 | $24.09 | $21.30 | $2.79 | 394,775.0 | +15.07% |
| Oct 23, 2025 | $21.36 | $20.04 | $1.32 | 224,329.0 | -0.24% |
| Oct 22, 2025 | $23.00 | $19.75 | $3.25 | 456,075.0 | -12.26% |
| Oct 21, 2025 | $25.43 | $23.15 | $2.28 | 274,388.0 | -3.82% |
| Oct 20, 2025 | $26.30 | $23.81 | $2.49 | 360,845.0 | +3.93% |
| Oct 17, 2025 | $26.21 | $23.50 | $2.71 | 369,463.0 | -8.68% |
| Oct 16, 2025 | $30.00 | $25.52 | $4.48 | 564,364.0 | -13.02% |
| Oct 15, 2025 | $32.23 | $28.28 | $3.95 | 979,671.0 | +8.25% |
| Oct 14, 2025 | $28.39 | $21.97 | $6.42 | 743,244.0 | +16.22% |
| Oct 13, 2025 | $24.64 | $21.81 | $2.83 | 512,768.0 | +13.68% |
| Oct 10, 2025 | $26.10 | $20.68 | $5.42 | 782,014.0 | -9.36% |
| Oct 09, 2025 | $24.63 | $22.30 | $2.33 | 240,191.0 | -1.79% |
| Oct 08, 2025 | $24.96 | $22.75 | $2.21 | 405,835.0 | +1.69% |
| Oct 07, 2025 | $23.50 | $21.25 | $2.25 | 315,559.0 | +6.09% |
| Oct 06, 2025 | $23.00 | $21.09 | $1.91 | 308,844.0 | -2.95% |
| Oct 03, 2025 | $23.75 | $21.51 | $2.24 | 433,209.0 | +3.52% |
| Oct 02, 2025 | $21.80 | $19.70 | $2.10 | 394,624.0 | +6.83% |
| Oct 01, 2025 | $20.46 | $17.40 | $3.06 | 441,735.0 | +15.35% |
| Sep 30, 2025 | $17.70 | $16.35 | $1.35 | 257,112.0 | +2.10% |
Stem Inc Stock (STEM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stem Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stem Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stem Inc Stock (STEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $32.23 | $16.79 | $15.44 | 10,994,592.0 | -3.31% |
| Sep, 2025 | $23.00 | $13.14 | $9.86 | 6,566,627.0 | +15.80% |
| Aug, 2025 | $17.21 | $11.13 | $6.07 | 6,554,836.0 | +16.21% |
| Jul, 2025 | $19.48 | $6.04 | $13.44 | 18,897,101.0 | +108.99% |
| Jun, 2025 | $9.78 | $0.4119 | $9.37 | 53,364,990.0 | +1,174% |
| May, 2025 | $0.619 | $0.351 | $0.268 | 81,358,120.0 | -9.58% |
| Apr, 2025 | $0.5898 | $0.2907 | $0.2991 | 89,317,370.0 | +54.41% |
| Mar, 2025 | $0.5242 | $0.35 | $0.1742 | 75,127,838.0 | -18.42% |
| Feb, 2025 | $0.72 | $0.41 | $0.31 | 128,257,104.0 | -29.22% |
| Jan, 2025 | $1.68 | $0.5589 | $1.12 | 411,385,012.0 | +0.61% |
Stem Inc Stock (STEM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.88 | $0.3029 | $0.5771 | 217,147,094.0 | +90.82% |
| Nov, 2024 | $0.4789 | $0.31 | $0.1689 | 124,435,961.0 | +3.89% |
| Oct, 2024 | $0.67 | $0.3132 | $0.3568 | 161,533,732.0 | +8.41% |
| Sep, 2024 | $0.5833 | $0.3031 | $0.2802 | 112,954,907.0 | -40.28% |
| Aug, 2024 | $1.24 | $0.4711 | $0.7687 | 230,849,499.0 | -52.20% |
| Jul, 2024 | $1.52 | $0.99 | $0.53 | 68,886,378.0 | +9.91% |
| Jun, 2024 | $1.43 | $1.07 | $0.36 | 67,258,872.0 | -16.54% |
| May, 2024 | $1.97 | $1.16 | $0.81 | 121,972,390.0 | -27.72% |
| Apr, 2024 | $2.23 | $1.46 | $0.77 | 79,226,558.0 | -15.98% |
| Mar, 2024 | $2.75 | $1.73 | $1.02 | 126,822,889.0 | -18.28% |
| Feb, 2024 | $3.58 | $2.49 | $1.09 | 96,944,120.0 | -9.46% |
| Jan, 2024 | $4.00 | $2.63 | $1.37 | 82,806,157.0 | -23.71% |
Stem Inc Stock (STEM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.30 | $2.78 | $1.52 | 94,413,942.0 | +35.19% |
| Nov, 2023 | $3.85 | $2.33 | $1.52 | 100,319,304.0 | -15.09% |
| Oct, 2023 | $4.30 | $3.00 | $1.30 | 87,271,354.0 | -20.28% |
| Sep, 2023 | $5.38 | $3.91 | $1.47 | 73,399,171.0 | -16.70% |
| Aug, 2023 | $7.79 | $4.82 | $2.96 | 97,190,602.0 | -28.01% |
| Jul, 2023 | $7.75 | $5.25 | $2.50 | 96,425,376.0 | +23.60% |
| Jun, 2023 | $6.66 | $4.95 | $1.71 | 132,018,070.0 | +3.62% |
| May, 2023 | $5.53 | $3.71 | $1.82 | 131,377,800.0 | +30.50% |
| Apr, 2023 | $6.09 | $4.08 | $2.01 | 115,314,881.0 | -25.40% |
| Mar, 2023 | $9.54 | $4.67 | $4.87 | 135,846,739.0 | -30.51% |
| Feb, 2023 | $11.36 | $7.70 | $3.66 | 80,463,006.0 | -17.24% |
| Jan, 2023 | $11.00 | $7.42 | $3.58 | 102,593,617.0 | +10.29% |
1.01%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):