Get the Stockscreener App
10.91
4.67%
-0.59
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 February 12, 2026, is $10.91.
- 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 3,653% to $10.91 now.
- The 52-week high stock price for STEM is $32.23, representing a 195.42% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for STEM is $0.2907, indicating a -97.34% decrease from the current share price, occurred on April 16, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $11.76 | $10.80 | $0.9636 | 79,744.0 | -4.57% |
| Feb 11, 2026 | $12.28 | $11.17 | $1.11 | 217,499.0 | -2.87% |
| Feb 10, 2026 | $12.45 | $11.71 | $0.74 | 195,634.0 | -4.75% |
| Feb 09, 2026 | $12.70 | $11.86 | $0.8399 | 218,966.0 | -2.51% |
| Feb 06, 2026 | $12.95 | $11.76 | $1.19 | 253,197.0 | +6.34% |
| Feb 05, 2026 | $14.09 | $11.80 | $2.29 | 446,359.0 | -16.56% |
| Feb 04, 2026 | $15.49 | $13.68 | $1.81 | 229,673.0 | -6.45% |
| Feb 03, 2026 | $16.23 | $14.41 | $1.82 | 287,140.0 | -1.54% |
| Feb 02, 2026 | $16.06 | $15.19 | $0.8732 | 193,667.0 | +0.00% |
| Jan 30, 2026 | $16.88 | $15.50 | $1.38 | 226,366.0 | -6.14% |
| Jan 29, 2026 | $17.14 | $16.40 | $0.735 | 165,710.0 | -1.89% |
| Jan 28, 2026 | $17.96 | $16.94 | $1.02 | 136,064.0 | -2.14% |
| Jan 27, 2026 | $18.28 | $17.06 | $1.22 | 143,762.0 | -2.59% |
| Jan 26, 2026 | $18.33 | $17.23 | $1.10 | 263,798.0 | -5.23% |
| Jan 23, 2026 | $19.64 | $18.44 | $1.20 | 203,701.0 | -1.11% |
| Jan 22, 2026 | $20.20 | $18.92 | $1.28 | 216,905.0 | +1.55% |
| Jan 21, 2026 | $21.05 | $17.25 | $3.80 | 473,681.0 | -5.90% |
| Jan 20, 2026 | $20.54 | $18.82 | $1.72 | 266,348.0 | -3.41% |
| Jan 16, 2026 | $21.61 | $19.70 | $1.91 | 270,033.0 | +4.26% |
| Jan 15, 2026 | $20.74 | $18.75 | $1.99 | 301,239.0 | -0.91% |
| Jan 14, 2026 | $20.72 | $17.95 | $2.77 | 359,286.0 | +5.30% |
| Jan 13, 2026 | $20.01 | $17.82 | $2.19 | 375,254.0 | +6.37% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $16.23 | $10.80 | $5.43 | 2,121,879.0 | -29.65% |
| 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% |
19.95%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):