Get the Stockscreener App
0.4733
3.66%
-0.0158
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 June 02, 2025, is $0.4733.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.2907 on April 16, 2025. Since then, Stem Inc's stock price has risen over 62.81% to $0.4733 now.
- The 52-week high stock price for STEM is $1.68, representing a 254.95% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -38.58% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $0.49 | $0.4558 | $0.0342 | 886,603.0 | -3.66% |
| May 30, 2025 | $0.5032 | $0.4455 | $0.0577 | 2,932,941.0 | +5.68% |
| May 29, 2025 | $0.4906 | $0.4563 | $0.0343 | 1,551,446.0 | -0.52% |
| May 28, 2025 | $0.4879 | $0.4603 | $0.0276 | 1,682,425.0 | -2.27% |
| May 27, 2025 | $0.4925 | $0.4446 | $0.0479 | 2,770,206.0 | +3.39% |
| May 23, 2025 | $0.4655 | $0.4245 | $0.041 | 1,597,944.0 | +1.19% |
| May 22, 2025 | $0.4876 | $0.351 | $0.1366 | 4,965,867.0 | -6.84% |
| May 21, 2025 | $0.5258 | $0.4802 | $0.0456 | 3,478,278.0 | -7.55% |
| May 20, 2025 | $0.5528 | $0.5204 | $0.0324 | 2,058,062.0 | -1.78% |
| May 19, 2025 | $0.56 | $0.5084 | $0.0517 | 4,467,846.0 | -0.87% |
| May 16, 2025 | $0.5585 | $0.521 | $0.0375 | 2,521,742.0 | +0.18% |
| May 15, 2025 | $0.5508 | $0.53 | $0.0208 | 2,094,950.0 | -2.50% |
| May 14, 2025 | $0.5889 | $0.5405 | $0.0484 | 3,301,696.0 | +1.00% |
| May 13, 2025 | $0.60 | $0.5403 | $0.0597 | 3,904,903.0 | -6.29% |
| May 12, 2025 | $0.5947 | $0.544 | $0.0507 | 5,418,852.0 | +9.58% |
| May 09, 2025 | $0.5699 | $0.5201 | $0.0498 | 2,997,712.0 | -3.06% |
| May 08, 2025 | $0.565 | $0.525 | $0.04 | 2,840,284.0 | +6.25% |
| May 07, 2025 | $0.53 | $0.50 | $0.03 | 2,448,095.0 | +3.88% |
| May 06, 2025 | $0.575 | $0.4823 | $0.0927 | 6,020,153.0 | -0.44% |
| May 05, 2025 | $0.5136 | $0.4799 | $0.0337 | 3,603,766.0 | -2.46% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.49 | $0.4558 | $0.0342 | 886,603.0 | -3.66% |
| 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% |
2.34%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):