Stem Inc (STEM)

Date: O: H: L: C: Vol:

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 October 30, 2026, is $2.22.

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 86.91% to $2.22 now.
The 52-week high stock price for STEM is $22.12, representing a 896.32% increase from the current share price, occurred on December 12, 2025.
The 52-week low stock price for STEM is $2.15, indicating a 3.15% decrease from the current share price, occurred on October 30, 2026.
The closing price of Stem Inc (STEM) stock in the beginning of 2025 was $0.7755. The stock closed the year at $15.05, a gain of over 1,841% for the year.

The table below shows more information about STEM historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$2.32	$2.15	$0.17	276,437	-7.11%
Oct 29, 2026	$2.75	$2.38	$0.375	182,576	-6.64%
Oct 28, 2026	$2.80	$2.50	$0.3	266,001	-9.86%
Oct 27, 2026	$3.10	$2.35	$0.7479	741,004	-5.65%
Oct 26, 2026	$3.17	$2.87	$0.3	129,869	0.00%
Oct 23, 2026	$3.14	$2.96	$0.18	127,638	-0.33%
Oct 22, 2026	$3.29	$3.00	$0.29	203,554	-9.04%
Oct 21, 2026	$3.53	$3.30	$0.23	75,671	-5.14%
Oct 20, 2026	$3.55	$3.35	$0.2	56,437	+2.64%
Oct 19, 2026	$3.64	$3.33	$0.309	104,954	-2.01%
Oct 16, 2026	$3.77	$3.46	$0.31	75,051	-5.95%
Oct 15, 2026	$3.74	$3.46	$0.28	88,306	+3.06%
Oct 14, 2026	$3.90	$3.52	$0.38	195,548	-10.25%
Oct 13, 2026	$4.05	$3.92	$0.13	102,591	-1.48%
Oct 12, 2026	$4.19	$4.01	$0.18	87,779	-2.40%
Oct 09, 2026	$4.24	$4.10	$0.14	83,104	-0.95%
Oct 08, 2026	$4.42	$4.17	$0.2472	159,587	-6.04%
Oct 07, 2026	$4.78	$4.20	$0.58	261,911	-6.29%
Oct 06, 2026	$4.86	$4.31	$0.55	251,877	+12.24%
Oct 05, 2026	$4.30	$4.13	$0.1699	102,015	-0.23%
Oct 02, 2026	$4.29	$4.02	$0.27	163,477	+4.67%
Oct 01, 2026	$4.31	$4.06	$0.25	147,122	-4.24%

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
Oct, 2026	$4.86	$2.15	$2.71	3,882,509	-47.76%
Sep, 2026	$5.89	$3.70	$2.19	3,491,399	-25.70%
Aug, 2026	$7.02	$5.33	$1.69	2,597,557	+4.95%
Jul, 2026	$8.29	$4.92	$3.37	2,474,828	-30.22%
Jun, 2026	$10.50	$7.12	$3.38	2,915,647	-19.65%
May, 2026	$11.15	$8.20	$2.95	3,809,738	-9.16%
Apr, 2026	$12.27	$8.32	$3.95	2,247,081	+21.04%
Mar, 2026	$13.72	$8.12	$5.60	4,361,670	-15.89%
Feb, 2026	$16.23	$10.23	$6.00	3,477,182	-32.63%
Jan, 2026	$21.61	$15.39	$6.22	5,300,012	+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	-11.73%
Nov, 2025	$20.55	$13.43	$7.12	4,315,416	-11.78%
Oct, 2025	$32.23	$16.79	$15.44	10,659,733	+11.93%
Sep, 2025	$23.00	$13.14	$9.86	6,566,627	+15.80%
Aug, 2025	$17.21	$11.14	$6.07	6,554,836	+16.21%
Jul, 2025	$19.48	$6.04	$13.44	18,897,101	+108.99%
Jun, 2025	$9.78	$0.4119	$9.37	53,364,990	+1,174%
May, 2025	$0.619	$0.351	$0.268	81,358,120	-9.58%
Apr, 2025	$0.5898	$0.2907	$0.2991	89,317,370	+54.41%
Mar, 2025	$0.5242	$0.35	$0.1742	75,127,838	-18.42%
Feb, 2025	$0.72	$0.41	$0.31	128,257,104	-29.22%
Jan, 2025	$1.68	$0.5589	$1.12	411,385,012	+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	+90.82%
Nov, 2024	$0.4789	$0.31	$0.1689	124,435,961	+3.89%
Oct, 2024	$0.67	$0.3132	$0.3568	161,533,732	+8.41%
Sep, 2024	$0.5833	$0.3031	$0.2802	112,954,907	-40.28%
Aug, 2024	$1.24	$0.4711	$0.7687	230,849,499	-52.20%
Jul, 2024	$1.52	$0.99	$0.53	68,886,378	+9.91%
Jun, 2024	$1.43	$1.07	$0.36	67,258,872	-16.54%
May, 2024	$1.97	$1.16	$0.81	121,972,390	-27.72%
Apr, 2024	$2.23	$1.46	$0.77	79,226,558	-15.98%
Mar, 2024	$2.75	$1.73	$1.02	126,822,889	-18.28%
Feb, 2024	$3.58	$2.49	$1.09	96,944,120	-9.46%
Jan, 2024	$4.00	$2.63	$1.37	82,806,157	-23.71%

Similar to STEM