Get the Stockscreener App
10.05
5.79%
0.55
Pre-market:
11.90
1.85
+18.41%
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 04, 2026, is $10.05.
- 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 3,357% to $10.05 now.
- The 52-week high stock price for STEM is $32.23, representing a 220.70% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -97.11% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Stem Inc (STEM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $10.73 | $9.76 | $0.97 | 356,899.0 | +5.79% |
| Mar 03, 2026 | $9.85 | $9.35 | $0.50 | 143,689.0 | -5.66% |
| Mar 02, 2026 | $10.60 | $9.91 | $0.6911 | 136,183.0 | -4.19% |
| Feb 27, 2026 | $11.10 | $10.23 | $0.865 | 189,651.0 | -7.73% |
| Feb 26, 2026 | $11.65 | $10.93 | $0.73 | 86,491.0 | -2.15% |
| Feb 25, 2026 | $12.04 | $11.27 | $0.7717 | 150,386.0 | +4.49% |
| Feb 24, 2026 | $11.33 | $10.35 | $0.98 | 88,171.0 | +4.90% |
| Feb 23, 2026 | $11.00 | $10.35 | $0.65 | 161,364.0 | -5.68% |
| Feb 20, 2026 | $11.85 | $11.02 | $0.8312 | 137,376.0 | -1.83% |
| Feb 19, 2026 | $11.50 | $11.00 | $0.50 | 66,046.0 | +1.50% |
| Feb 18, 2026 | $11.71 | $11.08 | $0.63 | 76,113.0 | +0.00% |
| Feb 17, 2026 | $11.48 | $10.79 | $0.6861 | 100,877.0 | +0.00% |
| Feb 13, 2026 | $11.62 | $10.88 | $0.745 | 113,016.0 | +1.53% |
| Feb 12, 2026 | $11.76 | $10.72 | $1.04 | 265,556.0 | -3.22% |
| Feb 11, 2026 | $12.28 | $11.17 | $1.11 | 217,499.0 | -2.87% |
| Feb 10, 2026 | $12.45 | $11.71 | $0.74 | 195,634.0 | -4.75% |
| Feb 09, 2026 | $12.70 | $11.86 | $0.8399 | 218,966.0 | -2.51% |
| Feb 06, 2026 | $12.95 | $11.76 | $1.19 | 253,197.0 | +6.34% |
| Feb 05, 2026 | $14.09 | $11.80 | $2.29 | 446,359.0 | -16.56% |
| Feb 04, 2026 | $15.49 | $13.68 | $1.81 | 229,673.0 | -6.45% |
| Feb 03, 2026 | $16.23 | $14.41 | $1.82 | 287,140.0 | -1.54% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $10.73 | $9.35 | $1.38 | 993,670.0 | -4.38% |
| Feb, 2026 | $16.23 | $10.23 | $6.00 | 3,477,182.0 | -32.63% |
| Jan, 2026 | $21.61 | $15.39 | $6.22 | 5,300,012.0 | +3.65% |
Stem Inc Stock (STEM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.12 | $14.80 | $7.32 | 4,012,058.0 | -11.73% |
| 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% |
5.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):