Get the Stockscreener App
0.3918
8.95%
0.0322
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 November 22, 2024, is $0.3918.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $0.3031 on September 26, 2024. Since then, Stem Inc's stock price has risen over 29.26% to $0.3918 now.
- The 52-week high stock price for STEM is $4.30, representing a 997.50% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for STEM is $0.3031, indicating a -22.64% decrease from the current share price, occurred on September 26, 2024.
- The closing price of Stem Inc (STEM) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.426 | $0.35 | $0.076 | 10,060,193.0 | +8.95% |
| Nov 21, 2024 | $0.37 | $0.332 | $0.038 | 5,960,246.0 | +7.86% |
| Nov 20, 2024 | $0.3488 | $0.323 | $0.0258 | 5,285,024.0 | -2.34% |
| Nov 19, 2024 | $0.3599 | $0.335 | $0.0249 | 6,621,454.0 | -3.99% |
| Nov 18, 2024 | $0.3717 | $0.351 | $0.0207 | 5,186,241.0 | +0.74% |
| Nov 15, 2024 | $0.38 | $0.35 | $0.03 | 6,893,790.0 | -4.59% |
| Nov 14, 2024 | $0.3934 | $0.368 | $0.0254 | 3,700,621.0 | -1.33% |
| Nov 13, 2024 | $0.4094 | $0.364 | $0.0454 | 9,454,419.0 | -4.58% |
| Nov 12, 2024 | $0.4387 | $0.3754 | $0.0633 | 7,618,389.0 | -4.15% |
| Nov 11, 2024 | $0.415 | $0.35 | $0.065 | 7,690,182.0 | +13.26% |
| Nov 08, 2024 | $0.3742 | $0.35 | $0.0242 | 4,318,643.0 | +3.43% |
| Nov 07, 2024 | $0.40 | $0.35 | $0.05 | 6,549,876.0 | -10.35% |
| Nov 06, 2024 | $0.4153 | $0.31 | $0.1053 | 6,047,784.0 | -13.24% |
| Nov 05, 2024 | $0.4789 | $0.4062 | $0.0727 | 6,104,054.0 | +7.14% |
| Nov 04, 2024 | $0.42 | $0.3806 | $0.0394 | 6,727,922.0 | +5.13% |
| Nov 01, 2024 | $0.4359 | $0.3758 | $0.0601 | 7,040,918.0 | +5.83% |
| Oct 31, 2024 | $0.45 | $0.3266 | $0.1234 | 10,440,442.0 | -21.60% |
| Oct 30, 2024 | $0.5486 | $0.48 | $0.0686 | 6,004,307.0 | -11.00% |
| Oct 29, 2024 | $0.5899 | $0.5362 | $0.0537 | 4,542,479.0 | -5.90% |
| Oct 28, 2024 | $0.5872 | $0.54 | $0.0472 | 3,475,020.0 | +6.25% |
| Oct 25, 2024 | $0.56 | $0.5205 | $0.0395 | 2,920,229.0 | +0.32% |
| Oct 24, 2024 | $0.57 | $0.50 | $0.07 | 5,912,582.0 | +6.81% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4789 | $0.31 | $0.1689 | 115,319,949.0 | +3.79% |
| 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% |
Stem Inc Stock (STEM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.58 | $8.16 | $5.42 | 66,639,590.0 | -31.60% |
| Nov, 2022 | $14.83 | $11.08 | $3.75 | 56,374,704.0 | -3.90% |
| Oct, 2022 | $14.79 | $10.95 | $3.84 | 54,824,680.0 | +1.95% |
| Sep, 2022 | $18.02 | $11.84 | $6.18 | 107,421,491.0 | -15.14% |
| Aug, 2022 | $16.98 | $10.67 | $6.31 | 102,494,875.0 | +38.75% |
| Jul, 2022 | $11.47 | $6.74 | $4.73 | 56,832,319.0 | +58.24% |
| Jun, 2022 | $9.95 | $6.07 | $3.88 | 81,376,950.0 | -17.13% |
| May, 2022 | $9.22 | $5.72 | $3.50 | 101,422,513.0 | +20.50% |
| Apr, 2022 | $12.46 | $7.08 | $5.38 | 62,212,957.0 | -34.88% |
| Mar, 2022 | $11.94 | $7.26 | $4.68 | 99,504,464.0 | +15.65% |
| Feb, 2022 | $13.05 | $7.95 | $5.10 | 97,758,049.0 | -22.48% |
| Jan, 2022 | $19.75 | $10.42 | $9.33 | 68,335,894.0 | -35.27% |
0.05%
8.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):