0.425
price up icon0.71%   0.0177
 
loading

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 March 14, 2025, is $0.425.
  • 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 40.31% to $0.425 now.
  • The 52-week high stock price for STEM is $2.27, representing a 434.12% increase from the current share price, occurred on March 21, 2024.
  • The 52-week low stock price for STEM is $0.3029, indicating a -28.73% 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:
Date High Low High - Low Volume % Change
Mar 14, 2025 $0.4278 $0.40 $0.0278 179,102.0 +3.85%
Mar 13, 2025 $0.45 $0.405 $0.045 3,737,379.0 -5.28%
Mar 12, 2025 $0.4337 $0.3801 $0.0536 5,276,696.0 +5.08%
Mar 11, 2025 $0.4158 $0.37 $0.0458 3,354,399.0 +2.25%
Mar 10, 2025 $0.4574 $0.38 $0.0774 6,785,624.0 -9.27%
Mar 07, 2025 $0.458 $0.40 $0.058 3,643,628.0 +0.30%
Mar 06, 2025 $0.5028 $0.422 $0.0808 4,427,734.0 -15.44%
Mar 05, 2025 $0.5242 $0.3933 $0.1309 7,292,648.0 +13.07%
Mar 04, 2025 $0.4678 $0.4537 $0.0142 5,272,953.0 +15.00%
Mar 03, 2025 $0.467 $0.3942 $0.0728 4,971,853.0 -6.85%
Feb 28, 2025 $0.4399 $0.41 $0.0299 5,875,310.0 -2.89%
Feb 27, 2025 $0.5084 $0.4333 $0.0751 7,566,003.0 -8.41%
Feb 26, 2025 $0.5334 $0.4817 $0.0517 3,080,583.0 -2.01%
Feb 25, 2025 $0.5345 $0.4817 $0.0528 6,747,175.0 -7.87%
Feb 24, 2025 $0.5849 $0.53 $0.0549 4,812,295.0 -5.26%
Feb 21, 2025 $0.6605 $0.5612 $0.0993 6,955,135.0 -14.11%
Feb 20, 2025 $0.682 $0.5747 $0.1073 9,471,595.0 +2.69%
Feb 19, 2025 $0.72 $0.6011 $0.1189 13,743,427.0 +8.42%
Feb 18, 2025 $0.6086 $0.5191 $0.0895 11,109,173.0 +15.75%
Feb 14, 2025 $0.5872 $0.4951 $0.0921 5,656,304.0 -5.27%
Feb 13, 2025 $0.55 $0.4731 $0.0769 5,385,804.0 +10.87%
Feb 12, 2025 $0.5168 $0.47 $0.0468 5,387,883.0 -2.92%

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
Mar, 2025 $0.5242 $0.37 $0.1542 44,942,016.0 -1.49%
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%
$8.74
price up icon 0.00%
$17.20
price up icon 2.58%
utilities_renewable RNW
$6.25
price up icon 1.79%
$29.20
price up icon 0.05%
utilities_renewable ORA
$71.77
price up icon 0.42%
$28.17
price down icon 2.52%
Cap:     |  Volume (24h):