Get the Stockscreener App
1.18
3.69%
-0.04
After Hours:
1.17
-0.01
-0.85%
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 January 06, 2025, is $1.18.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.3029 on December 20, 2024. Since then, Stem Inc's stock price has risen over 289.57% to $1.18 now.
- The 52-week high stock price for STEM is $3.795, representing a 221.61% increase from the current share price, occurred on January 09, 2024.
- The 52-week low stock price for STEM is $0.3029, indicating a -74.33% decrease from the current share price, occurred on December 20, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $1.68 | $1.06 | $0.62 | 46,037,975.0 | -2.46% |
| Jan 03, 2025 | $1.22 | $0.75 | $0.47 | 79,552,545.0 | +57.32% |
| Jan 02, 2025 | $0.826 | $0.619 | $0.207 | 33,128,649.0 | +28.61% |
| Dec 31, 2024 | $0.7681 | $0.5588 | $0.2093 | 25,737,292.0 | -19.43% |
| Dec 30, 2024 | $0.88 | $0.635 | $0.245 | 66,491,008.0 | +25.87% |
| Dec 27, 2024 | $0.61 | $0.3757 | $0.2343 | 45,686,285.0 | +44.18% |
| Dec 26, 2024 | $0.4174 | $0.31 | $0.1074 | 11,493,633.0 | +27.32% |
| Dec 24, 2024 | $0.3278 | $0.3049 | $0.0229 | 3,191,565.0 | +1.76% |
| Dec 23, 2024 | $0.3335 | $0.3133 | $0.0202 | 3,954,300.0 | -1.70% |
| Dec 20, 2024 | $0.3474 | $0.3029 | $0.0445 | 11,745,060.0 | -2.85% |
| Dec 19, 2024 | $0.349 | $0.32 | $0.029 | 3,820,617.0 | -2.03% |
| Dec 18, 2024 | $0.3779 | $0.3264 | $0.0515 | 4,935,840.0 | -6.59% |
| Dec 17, 2024 | $0.40 | $0.35 | $0.05 | 4,085,619.0 | +0.22% |
| Dec 16, 2024 | $0.3837 | $0.3344 | $0.0493 | 5,978,848.0 | +1.40% |
| Dec 13, 2024 | $0.3598 | $0.313 | $0.0468 | 9,812,239.0 | +5.88% |
| Dec 12, 2024 | $0.359 | $0.33 | $0.029 | 4,135,842.0 | -0.44% |
| Dec 11, 2024 | $0.3746 | $0.3356 | $0.0391 | 6,017,525.0 | -9.69% |
| Dec 10, 2024 | $0.3775 | $0.3249 | $0.0526 | 5,680,081.0 | +3.60% |
| Dec 09, 2024 | $0.3977 | $0.36 | $0.0377 | 4,859,633.0 | -6.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $1.68 | $0.619 | $1.06 | 158,719,169.0 | +97.35% |
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% |
1.18%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):