Stem Inc (STEM) Historical Stock Data
16.68 ↑0.08 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STEM is up 0.11% a day on average. There have been 16 days where Stem Inc closed green and 14 days where STEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 16.60 | 16.68 | ↑$0.08 (0.48%) | 16.48 | 17.61 | 134.63K |
| 2025-12-18 | 16.51 | 16.60 | ↑$0.09 (0.55%) | 16.30 | 17.60 | 203.57K |
| 2025-12-17 | 17.38 | 15.92 | ↓$1.46 (-8.40%) | 15.92 | 18.08 | 178.87K |
| 2025-12-16 | 17.80 | 17.49 | ↓$0.31 (-1.74%) | 16.68 | 18.43 | 136.84K |
| 2025-12-15 | 19.56 | 17.70 | ↓$1.86 (-9.51%) | 17.69 | 19.56 | 249.99K |
| 2025-12-12 | 21.99 | 19.23 | ↓$2.76 (-12.55%) | 18.91 | 22.12 | 337.64K |
| 2025-12-11 | 19.01 | 21.89 | ↑$2.88 (15.15%) | 18.39 | 21.96 | 449.19K |
| 2025-12-10 | 18.54 | 18.99 | ↑$0.45 (2.43%) | 17.52 | 19.90 | 229.99K |
| 2025-12-09 | 18.19 | 18.32 | ↑$0.13 (0.71%) | 18.00 | 19.34 | 103.50K |
| 2025-12-08 | 18.56 | 18.05 | ↓$0.51 (-2.75%) | 17.99 | 19.00 | 126.13K |
| 2025-12-05 | 18.50 | 18.30 | ↓$0.20 (-1.08%) | 17.86 | 19.05 | 218.47K |
| 2025-12-04 | 16.95 | 18.67 | ↑$1.72 (10.15%) | 16.95 | 18.81 | 196.15K |
| 2025-12-03 | 17.30 | 17.24 | ↓$0.06 (-0.35%) | 16.57 | 17.30 | 150.67K |
| 2025-12-02 | 16.85 | 17.20 | ↑$0.35 (2.08%) | 16.72 | 17.28 | 120.61K |
| 2025-12-01 | 16.79 | 16.70 | ↓$0.09 (-0.54%) | 16.17 | 17.40 | 178.28K |
| 2025-11-28 | 16.84 | 17.30 | ↑$0.46 (2.73%) | 16.64 | 17.58 | 102.78K |
| 2025-11-26 | 16.05 | 16.37 | ↑$0.32 (1.99%) | 15.58 | 17.25 | 175.30K |
| 2025-11-25 | 15.00 | 16.02 | ↑$1.02 (6.80%) | 14.51 | 16.35 | 212.62K |
| 2025-11-24 | 14.31 | 14.95 | ↑$0.64 (4.47%) | 13.96 | 15.19 | 190.14K |
| 2025-11-21 | 13.77 | 14.32 | ↑$0.55 (3.99%) | 13.43 | 14.70 | 188.57K |
| 2025-11-20 | 16.04 | 13.85 | ↓$2.19 (-13.65%) | 13.82 | 16.16 | 234.10K |
| 2025-11-19 | 16.02 | 15.40 | ↓$0.62 (-3.87%) | 15.23 | 16.47 | 112.76K |
| 2025-11-18 | 15.06 | 16.17 | ↑$1.11 (7.37%) | 14.65 | 16.60 | 154.07K |
| 2025-11-17 | 15.84 | 15.57 | ↓$0.27 (-1.70%) | 15.38 | 16.63 | 169.56K |
| 2025-11-14 | 15.93 | 16.69 | ↑$0.76 (4.77%) | 15.70 | 17.39 | 195.49K |
| 2025-11-13 | 17.62 | 16.50 | ↓$1.12 (-6.36%) | 15.99 | 17.63 | 249.38K |
| 2025-11-12 | 18.97 | 17.78 | ↓$1.19 (-6.27%) | 17.75 | 19.05 | 177.99K |
| 2025-11-11 | 18.00 | 18.63 | ↑$0.63 (3.50%) | 17.65 | 18.90 | 251.44K |
| 2025-11-10 | 19.24 | 18.67 | ↓$0.57 (-2.96%) | 17.14 | 19.34 | 381.24K |
| 2025-11-07 | 17.10 | 18.44 | ↑$1.34 (7.84%) | 16.50 | 18.53 | 279.62K |
Create an account or log in to view more rows.
$STEM never selling
$STEM Growth/Value
$STEM this is just going to go up forever
$STEM Holding
$STEM headed back to all time highs shortly
$STEM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$STEM buy the dip.
$STEM who here can't stand the CEO?
$STEM we like the stock
$STEM we just getting started