Stem Inc (STEM) Historical Stock Data
2.19 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STEM is down -1.03% a day on average. There have been 10 days where Stem Inc closed green and 20 days where STEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.89 | 1.78 | ↓$0.11 (-5.82%) | 1.75 | 1.89 | 6.63M |
2024-03-13 | 2.00 | 1.89 | ↓$0.11 (-5.50%) | 1.88 | 2.04 | 6.43M |
2024-03-12 | 2.04 | 2.03 | ↓$0.01 (-0.49%) | 1.96 | 2.07 | 6.11M |
2024-03-11 | 2.17 | 1.99 | ↓$0.18 (-8.29%) | 1.99 | 2.28 | 5.68M |
2024-03-08 | 2.11 | 2.17 | ↑$0.06 (2.84%) | 2.09 | 2.27 | 6.75M |
2024-03-07 | 2.24 | 2.10 | ↓$0.14 (-6.25%) | 2.07 | 2.24 | 7.53M |
2024-03-06 | 2.26 | 2.23 | ↓$0.03 (-1.33%) | 2.20 | 2.33 | 5.58M |
2024-03-05 | 2.41 | 2.22 | ↓$0.19 (-7.88%) | 2.21 | 2.44 | 6.93M |
2024-03-04 | 2.57 | 2.52 | ↓$0.05 (-1.95%) | 2.38 | 2.57 | 6.08M |
2024-03-01 | 2.70 | 2.58 | ↓$0.12 (-4.44%) | 2.55 | 2.75 | 5.96M |
2024-02-29 | 2.54 | 2.68 | ↑$0.15 (5.72%) | 2.50 | 3.00 | 11.47M |
2024-02-28 | 2.63 | 2.73 | ↑$0.10 (3.80%) | 2.58 | 2.84 | 8.97M |
2024-02-27 | 2.73 | 2.56 | ↓$0.17 (-6.23%) | 2.49 | 2.77 | 14.14M |
2024-02-26 | 2.65 | 2.67 | ↑$0.02 (0.75%) | 2.59 | 2.82 | 5.66M |
2024-02-23 | 2.73 | 2.67 | ↓$0.06 (-2.20%) | 2.60 | 2.77 | 3.73M |
2024-02-22 | 2.87 | 2.71 | ↓$0.16 (-5.57%) | 2.64 | 2.88 | 6.64M |
2024-02-21 | 2.85 | 2.82 | ↓$0.03 (-1.05%) | 2.80 | 2.92 | 2.60M |
2024-02-20 | 3.06 | 2.91 | ↓$0.15 (-4.90%) | 2.88 | 3.10 | 4.08M |
2024-02-16 | 3.24 | 3.13 | ↓$0.11 (-3.40%) | 3.11 | 3.29 | 2.93M |
2024-02-15 | 3.41 | 3.37 | ↓$0.04 (-1.17%) | 3.24 | 3.46 | 3.48M |
Create an account or log in to view more rows.
$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
$STEM I’ll be buying more if this dips!
$STEM buying all the dips.
$STEM -
Buy
buy
buy!