Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem, Inc. Class A Common Stock (NY: STEM )

0.4300 +0.0208 (+5.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.4200 0.4337 0.3801 0.4300 5,286,053 +0.02(+5.08%)
Mar 11, 2025 0.4000 0.4158 0.3700 0.4092 3,377,029 +0.01(+2.25%)
Mar 10, 2025 0.4483 0.4574 0.3800 0.4002 6,864,004 -0.04(-9.27%)
Mar 07, 2025 0.4401 0.4580 0.4000 0.4411 3,671,807 +0.00(+0.30%)
Mar 06, 2025 0.4800 0.5028 0.4220 0.4398 4,432,201 -0.08(-15.44%)
Mar 05, 2025 0.4100 0.5242 0.3933 0.5201 7,309,435 +0.06(+13.07%)
Mar 04, 2025 0.4040 0.4678 0.3850 0.4600 11,016,277 +0.06(+15.00%)
Mar 03, 2025 0.4370 0.4670 0.3942 0.4000 5,018,429 -0.03(-6.85%)
Feb 28, 2025 0.4329 0.4399 0.4100 0.4294 5,904,554 -0.01(-2.89%)
Feb 27, 2025 0.4974 0.5084 0.4333 0.4422 7,580,148 -0.04(-8.41%)
Feb 26, 2025 0.5000 0.5334 0.4817 0.4828 3,147,585 -0.01(-2.01%)
Feb 25, 2025 0.5300 0.5345 0.4817 0.4927 6,787,882 -0.04(-7.87%)
Feb 24, 2025 0.5700 0.5849 0.5300 0.5348 4,823,810 -0.03(-5.26%)
Feb 21, 2025 0.6600 0.6605 0.5612 0.5645 6,991,837 -0.09(-14.11%)
Feb 20, 2025 0.6562 0.6820 0.5747 0.6572 9,553,684 +0.02(+2.69%)
Feb 19, 2025 0.6300 0.7200 0.6011 0.6400 13,799,039 +0.05(+8.42%)
Feb 18, 2025 0.5200 0.6086 0.5191 0.5903 11,257,705 +0.08(+15.75%)
Feb 14, 2025 0.5500 0.5872 0.4951 0.5100 5,783,077 -0.03(-5.27%)
Feb 13, 2025 0.4800 0.5500 0.4731 0.5384 5,393,720 +0.05(+10.87%)
Feb 12, 2025 0.4903 0.5168 0.4700 0.4856 5,407,422 -0.01(-2.92%)
Feb 11, 2025 0.5533 0.5590 0.5000 0.5002 7,732,631 -0.07(-12.35%)
Feb 10, 2025 0.5800 0.6000 0.5624 0.5707 4,043,575 -0.00(-0.64%)
Feb 07, 2025 0.5664 0.5896 0.5550 0.5744 5,754,086 +0.00(+0.00%)
Feb 06, 2025 0.5700 0.6050 0.5553 0.5744 5,905,901 +0.00(+0.74%)
Feb 05, 2025 0.6010 0.6287 0.5660 0.5702 7,617,691 -0.03(-4.28%)
Feb 04, 2025 0.5900 0.6600 0.5815 0.5957 6,204,621 +0.01(+1.52%)
Feb 03, 2025 0.5500 0.6249 0.5500 0.5868 5,477,908 -0.02(-3.28%)
Jan 31, 2025 0.5800 0.6290 0.5589 0.6067 6,465,007 +0.03(+5.79%)
Jan 30, 2025 0.6200 0.6200 0.5637 0.5735 6,996,814 -0.03(-5.25%)
Jan 29, 2025 0.6500 0.6580 0.5962 0.6053 5,994,444 -0.01(-2.40%)
Jan 28, 2025 0.7200 0.7288 0.6200 0.6202 10,013,218 -0.10(-13.50%)
Jan 27, 2025 0.7311 0.7695 0.6850 0.7170 6,465,702 -0.06(-8.29%)
Jan 24, 2025 0.6780 0.8268 0.6669 0.7818 16,020,597 +0.09(+13.07%)
Jan 23, 2025 0.6200 0.7600 0.6200 0.6914 15,106,616 +0.04(+5.73%)
Jan 22, 2025 0.6934 0.7000 0.6000 0.6539 12,949,463 -0.05(-6.69%)
Jan 21, 2025 0.7000 0.7200 0.6150 0.7008 12,741,294 +0.00(+0.01%)
Jan 17, 2025 0.7104 0.7499 0.6500 0.7007 10,595,508 +0.00(+0.36%)
Jan 16, 2025 0.7610 0.8089 0.6900 0.6982 13,758,260 -0.07(-8.85%)
Jan 15, 2025 0.8501 0.8779 0.7500 0.7660 15,365,143 -0.07(-8.40%)
Jan 14, 2025 0.8500 0.9199 0.7100 0.8362 50,773,444 +0.16(+24.08%)
Jan 13, 2025 0.7074 0.7099 0.5700 0.6739 20,803,180 -0.15(-17.89%)
Jan 10, 2025 0.8601 0.9200 0.8200 0.8207 13,064,120 -0.01(-1.56%)
Jan 08, 2025 1.010 1.015 0.7963 0.8337 20,539,148 -0.30(-26.22%)
Jan 07, 2025 1.160 1.260 1.100 1.130 15,637,915 -0.05(-4.24%)
Jan 06, 2025 1.130 1.680 1.060 1.180 46,599,360 -0.04(-3.28%)
Jan 03, 2025 0.8900 1.220 0.7500 1.220 80,156,064 +0.44(+57.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.