Get the Stockscreener App
18.99
3.66%
0.67
After Hours:
19.17
0.18
+0.95%
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 December 10, 2025, is $18.99.
- 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 6,433% to $18.99 now.
- The 52-week high stock price for STEM is $32.23, representing a 69.72% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -98.47% 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 |
|---|---|---|---|---|---|
| Dec 10, 2025 | $19.90 | $17.52 | $2.38 | 243,210.0 | +3.66% |
| Dec 09, 2025 | $19.34 | $18.00 | $1.34 | 103,502.0 | +1.50% |
| Dec 08, 2025 | $19.00 | $17.99 | $1.01 | 126,128.0 | -1.37% |
| Dec 05, 2025 | $19.10 | $17.86 | $1.24 | 218,596.0 | -1.98% |
| Dec 04, 2025 | $18.80 | $16.95 | $1.86 | 196,967.0 | +8.29% |
| Dec 03, 2025 | $17.30 | $16.57 | $0.7325 | 151,142.0 | +0.23% |
| Dec 02, 2025 | $17.28 | $16.70 | $0.585 | 120,608.0 | +2.99% |
| Dec 01, 2025 | $17.40 | $16.17 | $1.23 | 178,284.0 | -3.47% |
| Nov 28, 2025 | $17.65 | $16.64 | $1.01 | 102,777.0 | +5.68% |
| Nov 26, 2025 | $17.35 | $15.58 | $1.77 | 182,566.0 | +2.18% |
| Nov 25, 2025 | $16.35 | $14.51 | $1.84 | 212,437.0 | +7.16% |
| Nov 24, 2025 | $15.19 | $13.96 | $1.23 | 190,141.0 | +4.40% |
| Nov 21, 2025 | $14.70 | $13.43 | $1.27 | 196,067.0 | +3.39% |
| Nov 20, 2025 | $16.16 | $13.82 | $2.34 | 234,774.0 | -10.06% |
| Nov 19, 2025 | $16.50 | $15.23 | $1.27 | 112,757.0 | -4.76% |
| Nov 18, 2025 | $16.60 | $14.65 | $1.95 | 163,317.0 | +3.85% |
| Nov 17, 2025 | $16.64 | $15.37 | $1.27 | 182,727.0 | -6.71% |
| Nov 14, 2025 | $17.39 | $15.70 | $1.69 | 195,492.0 | +1.15% |
| Nov 13, 2025 | $17.63 | $15.99 | $1.64 | 249,465.0 | -7.20% |
| Nov 12, 2025 | $19.06 | $17.75 | $1.31 | 178,067.0 | -4.56% |
| Nov 11, 2025 | $18.90 | $17.56 | $1.34 | 251,438.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $19.90 | $16.17 | $3.73 | 1,581,647.0 | +9.77% |
| Nov, 2025 | $20.55 | $13.43 | $7.12 | 4,315,416.0 | -11.78% |
| Oct, 2025 | $32.23 | $16.79 | $15.44 | 10,659,733.0 | +11.93% |
| 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% |
3.56%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):