Get the Stockscreener App
6.09
2.72%
-0.17
Pre-market:
6.20
0.11
+1.81%
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 July 20, 2026, is $6.09.
- 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 1,995% to $6.09 now.
- The 52-week high stock price for STEM is $32.23, representing a 429.23% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $6.01, indicating a -1.31% decrease from the current share price, occurred on July 20, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 20, 2026 | $6.30 | $6.01 | $0.29 | 116,535.0 | -2.72% |
| Jul 17, 2026 | $6.33 | $6.05 | $0.285 | 122,447.0 | -0.95% |
| Jul 16, 2026 | $6.64 | $6.20 | $0.44 | 106,526.0 | -4.68% |
| Jul 15, 2026 | $6.90 | $6.50 | $0.40 | 56,580.0 | +0.30% |
| Jul 14, 2026 | $6.85 | $6.52 | $0.33 | 107,795.0 | +1.38% |
| Jul 13, 2026 | $6.93 | $6.42 | $0.51 | 183,542.0 | -6.32% |
| Jul 10, 2026 | $7.12 | $6.83 | $0.29 | 87,417.0 | -1.83% |
| Jul 09, 2026 | $7.18 | $6.88 | $0.30 | 65,208.0 | +2.46% |
| Jul 08, 2026 | $7.14 | $6.70 | $0.4482 | 126,666.0 | -3.62% |
| Jul 07, 2026 | $7.77 | $7.14 | $0.63 | 138,638.0 | -7.83% |
| Jul 06, 2026 | $8.21 | $7.73 | $0.4806 | 94,554.0 | -0.76% |
| Jul 02, 2026 | $8.24 | $7.55 | $0.69 | 118,005.0 | -0.88% |
| Jul 01, 2026 | $8.29 | $7.75 | $0.5355 | 98,203.0 | +1.41% |
| Jun 30, 2026 | $7.98 | $7.48 | $0.4999 | 94,641.0 | +4.41% |
| Jun 29, 2026 | $7.64 | $7.28 | $0.36 | 66,980.0 | +1.63% |
| Jun 26, 2026 | $7.41 | $7.12 | $0.29 | 127,753.0 | +1.66% |
| Jun 25, 2026 | $7.59 | $7.15 | $0.445 | 122,958.0 | -2.82% |
| Jun 24, 2026 | $7.92 | $7.37 | $0.55 | 86,639.0 | -2.36% |
| Jun 23, 2026 | $8.13 | $7.63 | $0.50 | 63,432.0 | -5.33% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $8.29 | $6.01 | $2.28 | 1,538,651.0 | -22.02% |
| Jun, 2026 | $10.50 | $7.12 | $3.38 | 2,915,647.0 | -19.65% |
| May, 2026 | $11.15 | $8.20 | $2.95 | 3,809,738.0 | -9.16% |
| Apr, 2026 | $12.27 | $8.32 | $3.95 | 2,247,081.0 | +21.04% |
| Mar, 2026 | $13.72 | $8.12 | $5.60 | 4,361,670.0 | -15.89% |
| 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% |
1.49%
1.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):