Get the Stockscreener App
5.5854
2.57%
0.1454
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 August 31, 2026, is $5.5854.
- 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 1,821% to $5.5854 now.
- The 52-week high stock price for STEM is $32.23, representing a 477.04% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $4.92, indicating a -11.91% decrease from the current share price, occurred on July 29, 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 |
|---|---|---|---|---|---|
| Aug 31, 2026 | $5.72 | $5.54 | $0.175 | 40,740.0 | +2.57% |
| Aug 28, 2026 | $5.71 | $5.43 | $0.285 | 92,935.0 | -4.56% |
| Aug 27, 2026 | $5.89 | $5.61 | $0.2776 | 139,036.0 | +0.71% |
| Aug 26, 2026 | $5.79 | $5.55 | $0.24 | 45,869.0 | +0.89% |
| Aug 25, 2026 | $5.79 | $5.51 | $0.275 | 79,565.0 | +2.75% |
| Aug 24, 2026 | $5.72 | $5.37 | $0.35 | 84,371.0 | -4.21% |
| Aug 21, 2026 | $5.95 | $5.65 | $0.30 | 82,466.0 | +0.88% |
| Aug 20, 2026 | $5.84 | $5.48 | $0.36 | 83,725.0 | -1.91% |
| Aug 19, 2026 | $5.97 | $5.66 | $0.3081 | 120,946.0 | -1.37% |
| Aug 18, 2026 | $6.00 | $5.78 | $0.22 | 94,323.0 | -4.26% |
| Aug 17, 2026 | $6.45 | $6.03 | $0.42 | 91,537.0 | -3.79% |
| Aug 14, 2026 | $6.60 | $6.05 | $0.55 | 168,533.0 | +1.60% |
| Aug 13, 2026 | $7.02 | $5.63 | $1.39 | 479,656.0 | +14.50% |
| Aug 12, 2026 | $6.04 | $5.42 | $0.6199 | 209,305.0 | -7.47% |
| Aug 11, 2026 | $5.92 | $5.60 | $0.3202 | 78,152.0 | +3.70% |
| Aug 10, 2026 | $5.95 | $5.33 | $0.6243 | 148,148.0 | -3.40% |
| Aug 07, 2026 | $6.07 | $5.84 | $0.23 | 70,968.0 | +2.26% |
| Aug 06, 2026 | $5.99 | $5.63 | $0.3585 | 72,123.0 | -0.86% |
| Aug 05, 2026 | $6.15 | $5.65 | $0.50 | 66,766.0 | -3.01% |
| Aug 04, 2026 | $6.11 | $5.65 | $0.46 | 163,804.0 | +6.41% |
| Aug 03, 2026 | $5.70 | $5.45 | $0.25 | 139,370.0 | +3.12% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $7.02 | $5.33 | $1.69 | 2,552,338.0 | +2.39% |
| Jul, 2026 | $8.29 | $4.92 | $3.37 | 2,474,828.0 | -30.22% |
| 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% |
0.31%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):