Get the Stockscreener App
1.37
13.22%
+0.16
Pre-market:
1.39
0.02
+1.46%
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 May 14, 2024, is $1.37.
- Stem Inc all-time high stock price is $27.50, occurred on October 27, 2021.
- The lowest Stem Inc stock price recorded was $1.16 on May 10, 2024. Since then, Stem Inc's stock price has risen over 18.10% to $1.37 now.
- The 52-week high stock price for STEM is $7.785, representing a 468.25% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for STEM is $1.16, indicating a -15.33% decrease from the current share price, occurred on May 10, 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $1.40 | $1.24 | $0.16 | 12,757,540.0 | +13.22% |
| May 13, 2024 | $1.34 | $1.20 | $0.145 | 4,641,345.0 | +0.83% |
| May 10, 2024 | $1.37 | $1.16 | $0.21 | 6,691,394.0 | -10.45% |
| May 09, 2024 | $1.38 | $1.30 | $0.08 | 2,978,454.0 | -1.47% |
| May 08, 2024 | $1.42 | $1.27 | $0.15 | 5,718,735.0 | +5.43% |
| May 07, 2024 | $1.42 | $1.28 | $0.135 | 5,349,168.0 | -7.86% |
| May 06, 2024 | $1.52 | $1.39 | $0.13 | 6,876,996.0 | +2.94% |
| May 03, 2024 | $1.67 | $1.36 | $0.31 | 16,134,613.0 | -28.80% |
| May 02, 2024 | $1.92 | $1.78 | $0.14 | 2,854,105.0 | +3.24% |
| May 01, 2024 | $1.97 | $1.81 | $0.16 | 2,688,160.0 | +0.54% |
| Apr 30, 2024 | $1.91 | $1.82 | $0.0855 | 2,601,655.0 | -2.65% |
| Apr 29, 2024 | $1.94 | $1.84 | $0.10 | 2,728,414.0 | +3.28% |
| Apr 26, 2024 | $1.84 | $1.65 | $0.1885 | 2,978,685.0 | +10.24% |
| Apr 25, 2024 | $1.69 | $1.61 | $0.08 | 2,245,975.0 | -4.05% |
| Apr 24, 2024 | $1.73 | $1.65 | $0.08 | 2,466,855.0 | +1.76% |
| Apr 23, 2024 | $1.78 | $1.64 | $0.145 | 5,190,056.0 | +4.94% |
| Apr 22, 2024 | $1.63 | $1.46 | $0.17 | 6,226,633.0 | +4.52% |
| Apr 19, 2024 | $1.60 | $1.51 | $0.0883 | 3,997,666.0 | -2.52% |
| Apr 18, 2024 | $1.68 | $1.53 | $0.15 | 3,434,508.0 | +0.63% |
| Apr 17, 2024 | $1.64 | $1.55 | $0.0875 | 3,037,240.0 | +0.00% |
| Apr 16, 2024 | $1.61 | $1.52 | $0.085 | 4,936,285.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $1.97 | $1.16 | $0.81 | 79,448,050.0 | -25.54% |
| 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% |
1.04%
Cap:
|
Volume (24h):