Get the Stockscreener App
0.375
4.58%
-0.018
After Hours:
.39
0.015
+4.00%
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 November 13, 2024, is $0.375.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.3031 on September 26, 2024. Since then, Stem Inc's stock price has risen over 23.72% to $0.375 now.
- The 52-week high stock price for STEM is $4.30, representing a 1,047% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for STEM is $0.3031, indicating a -19.17% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Stem Inc (STEM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 13, 2024 | $0.4094 | $0.364 | $0.0454 | 9,454,419.0 | -4.58% |
| Nov 12, 2024 | $0.4387 | $0.3754 | $0.0633 | 7,618,389.0 | -4.15% |
| Nov 11, 2024 | $0.415 | $0.35 | $0.065 | 7,690,182.0 | +13.26% |
| Nov 08, 2024 | $0.3742 | $0.35 | $0.0242 | 4,318,643.0 | +3.43% |
| Nov 07, 2024 | $0.40 | $0.35 | $0.05 | 6,549,876.0 | -10.35% |
| Nov 06, 2024 | $0.4153 | $0.31 | $0.1053 | 6,047,784.0 | -13.24% |
| Nov 05, 2024 | $0.4789 | $0.4062 | $0.0727 | 6,104,054.0 | +7.14% |
| Nov 04, 2024 | $0.42 | $0.3806 | $0.0394 | 6,727,922.0 | +5.13% |
| Nov 01, 2024 | $0.4359 | $0.3758 | $0.0601 | 7,040,918.0 | +5.83% |
| Oct 31, 2024 | $0.45 | $0.3266 | $0.1234 | 10,440,442.0 | -21.60% |
| Oct 30, 2024 | $0.5486 | $0.48 | $0.0686 | 6,004,307.0 | -11.00% |
| Oct 29, 2024 | $0.5899 | $0.5362 | $0.0537 | 4,542,479.0 | -5.90% |
| Oct 28, 2024 | $0.5872 | $0.54 | $0.0472 | 3,475,020.0 | +6.25% |
| Oct 25, 2024 | $0.56 | $0.5205 | $0.0395 | 2,920,229.0 | +0.32% |
| Oct 24, 2024 | $0.57 | $0.50 | $0.07 | 5,912,582.0 | +6.81% |
| Oct 23, 2024 | $0.5303 | $0.4812 | $0.0491 | 3,521,759.0 | -3.77% |
| Oct 22, 2024 | $0.5704 | $0.52 | $0.0504 | 4,684,480.0 | -1.69% |
| Oct 21, 2024 | $0.56 | $0.515 | $0.045 | 5,508,325.0 | -7.04% |
| Oct 18, 2024 | $0.6159 | $0.5422 | $0.0737 | 5,292,593.0 | -0.05% |
| Oct 17, 2024 | $0.63 | $0.565 | $0.065 | 6,418,779.0 | -6.78% |
| Oct 16, 2024 | $0.6536 | $0.5794 | $0.0742 | 6,045,625.0 | +3.88% |
| Oct 15, 2024 | $0.67 | $0.5854 | $0.0846 | 9,666,781.0 | -0.90% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4789 | $0.31 | $0.1689 | 71,006,606.0 | -0.66% |
| 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% |
Stem Inc Stock (STEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.58 | $8.16 | $5.42 | 66,639,590.0 | -31.60% |
| Nov, 2022 | $14.83 | $11.08 | $3.75 | 56,374,704.0 | -3.90% |
| Oct, 2022 | $14.79 | $10.95 | $3.84 | 54,824,680.0 | +1.95% |
| Sep, 2022 | $18.02 | $11.84 | $6.18 | 107,421,491.0 | -15.14% |
| Aug, 2022 | $16.98 | $10.67 | $6.31 | 102,494,875.0 | +38.75% |
| Jul, 2022 | $11.47 | $6.74 | $4.73 | 56,832,319.0 | +58.24% |
| Jun, 2022 | $9.95 | $6.07 | $3.88 | 81,376,950.0 | -17.13% |
| May, 2022 | $9.22 | $5.72 | $3.50 | 101,422,513.0 | +20.50% |
| Apr, 2022 | $12.46 | $7.08 | $5.38 | 62,212,957.0 | -34.88% |
| Mar, 2022 | $11.94 | $7.26 | $4.68 | 99,504,464.0 | +15.65% |
| Feb, 2022 | $13.05 | $7.95 | $5.10 | 97,758,049.0 | -22.48% |
| Jan, 2022 | $19.75 | $10.42 | $9.33 | 68,335,894.0 | -35.27% |
0.00%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):