Stem Inc (STEM) Historical Stock Data
1.83 ↑0.17 (10.24%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STEM is up 0.21% a day on average. There have been 14 days where Stem Inc closed green and 16 days where STEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.72 | 1.83 | ↑$0.11 (6.40%) | 1.65 | 1.84 | 3.03M |
| 2024-04-25 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.61 | 1.69 | 2.27M |
| 2024-04-24 | 1.68 | 1.73 | ↑$0.05 (2.98%) | 1.65 | 1.73 | 2.52M |
| 2024-04-23 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.64 | 1.79 | 5.21M |
| 2024-04-22 | 1.57 | 1.62 | ↑$0.05 (3.18%) | 1.46 | 1.63 | 6.13M |
| 2024-04-19 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.51 | 1.60 | 4.03M |
| 2024-04-18 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.53 | 1.68 | 3.45M |
| 2024-04-17 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.55 | 1.64 | 3.04M |
| 2024-04-16 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.53 | 1.61 | 4.94M |
| 2024-04-15 | 1.77 | 1.59 | ↓$0.18 (-10.17%) | 1.59 | 1.77 | 4.33M |
| 2024-04-12 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.73 | 1.85 | 3.55M |
| 2024-04-11 | 1.87 | 1.82 | ↓$0.05 (-2.67%) | 1.79 | 1.92 | 2.83M |
| 2024-04-10 | 1.92 | 1.85 | ↓$0.07 (-3.65%) | 1.79 | 1.92 | 5.56M |
| 2024-04-09 | 2.03 | 1.99 | ↓$0.04 (-1.97%) | 1.99 | 2.12 | 3.41M |
| 2024-04-08 | 1.96 | 2.03 | ↑$0.07 (3.57%) | 1.94 | 2.12 | 2.80M |
| 2024-04-05 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.91 | 2.00 | 2.70M |
| 2024-04-04 | 2.07 | 2.01 | ↓$0.06 (-2.90%) | 1.99 | 2.21 | 5.88M |
| 2024-04-03 | 1.95 | 2.02 | ↑$0.07 (3.59%) | 1.90 | 2.04 | 2.57M |
| 2024-04-02 | 2.04 | 1.94 | ↓$0.10 (-4.90%) | 1.92 | 2.05 | 3.38M |
| 2024-04-01 | 2.23 | 2.11 | ↓$0.12 (-5.38%) | 2.04 | 2.23 | 2.72M |
| 2024-03-28 | 2.18 | 2.19 | ↑$0.01 (0.46%) | 2.10 | 2.26 | 4.11M |
| 2024-03-27 | 1.92 | 2.19 | ↑$0.27 (14.06%) | 1.90 | 2.20 | 6.75M |
| 2024-03-26 | 1.99 | 1.86 | ↓$0.13 (-6.53%) | 1.86 | 2.03 | 3.86M |
| 2024-03-25 | 2.01 | 1.99 | ↓$0.02 (-1.00%) | 1.98 | 2.14 | 5.36M |
| 2024-03-22 | 2.11 | 1.99 | ↓$0.12 (-5.69%) | 1.97 | 2.13 | 6.02M |
| 2024-03-21 | 2.00 | 2.25 | ↑$0.25 (12.50%) | 1.95 | 2.27 | 10.64M |
| 2024-03-20 | 1.81 | 1.93 | ↑$0.12 (6.63%) | 1.73 | 2.00 | 7.43M |
| 2024-03-19 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.75 | 1.95 | 6.63M |
| 2024-03-18 | 1.85 | 1.78 | ↓$0.07 (-3.78%) | 1.73 | 1.85 | 4.71M |
| 2024-03-15 | 1.75 | 1.85 | ↑$0.10 (5.71%) | 1.73 | 1.90 | 6.80M |
Create an account or log in to view more rows.
$STEM the future is so bright .. I gotta wear shades..
$STEM green is good
$STEM the future is so bright .. I gotta wear shades..
$STEM buy
$STEM buy the fear
$STEM this is just going to go up forever
$STEM Moon soon
$STEM This may be your last opportunity to buy on the cheap??
$STEM Buying more
$STEM Very bullish action