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.

DateOpenCloseChangeLowHighVolume
2024-03-282.182.19↑$0.01 (0.46%)2.102.264.11M
2024-03-271.922.19↑$0.27 (14.06%)1.902.206.75M
2024-03-261.991.86↓$0.13 (-6.53%)1.862.033.86M
2024-03-252.011.99↓$0.02 (-1.00%)1.982.145.36M
2024-03-222.111.99↓$0.12 (-5.69%)1.972.136.02M
2024-03-212.002.25↑$0.25 (12.50%)1.952.2710.64M
2024-03-201.811.93↑$0.12 (6.63%)1.732.007.43M
2024-03-191.801.80↑$0.00 (0.00%)1.751.956.63M
2024-03-181.851.78↓$0.07 (-3.78%)1.731.854.71M
2024-03-151.751.85↑$0.10 (5.71%)1.731.906.80M
2024-03-141.891.78↓$0.11 (-5.82%)1.751.896.63M
2024-03-132.001.89↓$0.11 (-5.50%)1.882.046.43M
2024-03-122.042.03↓$0.01 (-0.49%)1.962.076.11M
2024-03-112.171.99↓$0.18 (-8.29%)1.992.285.68M
2024-03-082.112.17↑$0.06 (2.84%)2.092.276.75M
2024-03-072.242.10↓$0.14 (-6.25%)2.072.247.53M
2024-03-062.262.23↓$0.03 (-1.33%)2.202.335.58M
2024-03-052.412.22↓$0.19 (-7.88%)2.212.446.93M
2024-03-042.572.52↓$0.05 (-1.95%)2.382.576.08M
2024-03-012.702.58↓$0.12 (-4.44%)2.552.755.96M
2024-02-292.542.68↑$0.15 (5.72%)2.503.0011.47M
2024-02-282.632.73↑$0.10 (3.80%)2.582.848.97M
2024-02-272.732.56↓$0.17 (-6.23%)2.492.7714.14M
2024-02-262.652.67↑$0.02 (0.75%)2.592.825.66M
2024-02-232.732.67↓$0.06 (-2.20%)2.602.773.73M
2024-02-222.872.71↓$0.16 (-5.57%)2.642.886.64M
2024-02-212.852.82↓$0.03 (-1.05%)2.802.922.60M
2024-02-203.062.91↓$0.15 (-4.90%)2.883.104.08M
2024-02-163.243.13↓$0.11 (-3.40%)3.113.292.93M
2024-02-153.413.37↓$0.04 (-1.17%)3.243.463.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$STEM This may be your last opportunity to buy on the cheap??

0 Like Report