Skip to main content

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

14.44 -0.40 (-2.73%)
Streaming Delayed Price Updated: 11:24 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 14.77 15.00 14.31 14.84 180,412 -0.29(-1.92%)
Aug 29, 2025 15.72 16.03 14.60 15.13 167,308 -0.58(-3.69%)
Aug 28, 2025 16.50 16.85 15.70 15.71 117,831 -0.54(-3.32%)
Aug 27, 2025 16.53 17.00 16.16 16.25 80,106 -0.53(-3.16%)
Aug 26, 2025 16.51 17.09 15.88 16.78 168,230 +0.22(+1.33%)
Aug 25, 2025 16.72 17.21 16.17 16.56 159,524 -0.18(-1.08%)
Aug 22, 2025 15.20 16.89 14.56 16.74 346,872 +1.45(+9.48%)
Aug 21, 2025 16.33 16.44 15.25 15.29 223,528 -1.18(-7.16%)
Aug 20, 2025 14.18 16.47 13.62 16.47 664,272 +1.93(+13.27%)
Aug 19, 2025 14.32 15.14 13.84 14.54 257,856 +0.14(+0.97%)
Aug 18, 2025 14.60 14.68 13.35 14.40 336,412 -0.38(-2.57%)
Aug 15, 2025 14.68 15.32 14.26 14.78 237,116 +0.08(+0.54%)
Aug 14, 2025 14.15 14.78 13.64 14.70 255,800 -0.54(-3.54%)
Aug 13, 2025 14.19 15.35 13.64 15.24 296,140 +1.06(+7.48%)
Aug 12, 2025 13.72 14.64 13.25 14.18 266,056 +0.25(+1.79%)
Aug 11, 2025 12.89 15.31 12.80 13.93 628,153 +1.21(+9.51%)
Aug 08, 2025 13.11 13.50 11.90 12.72 529,562 +0.27(+2.17%)
Aug 07, 2025 11.77 12.80 11.77 12.45 421,118 +0.80(+6.87%)
Aug 06, 2025 11.87 11.99 11.13 11.65 325,416 -0.26(-2.18%)
Aug 05, 2025 13.35 13.63 11.88 11.91 385,701 -1.57(-11.65%)
Aug 04, 2025 13.28 14.02 12.67 13.48 421,109 +1.25(+10.22%)
Aug 01, 2025 12.50 12.84 12.12 12.23 313,293 -0.79(-6.07%)
Jul 31, 2025 14.01 14.40 12.81 13.02 468,728 -1.22(-8.57%)
Jul 30, 2025 15.37 15.43 13.93 14.24 473,384 -0.93(-6.13%)
Jul 29, 2025 17.85 18.43 14.95 15.17 1,274,017 -3.74(-19.78%)
Jul 28, 2025 15.90 19.48 15.69 18.91 2,348,985 +3.92(+26.15%)
Jul 25, 2025 14.20 15.46 13.43 14.99 586,177 +0.55(+3.81%)
Jul 24, 2025 14.85 14.88 13.89 14.44 370,975 -0.40(-2.70%)
Jul 23, 2025 15.56 16.30 14.42 14.84 704,731 -0.67(-4.32%)
Jul 22, 2025 16.29 18.59 14.80 15.51 1,505,806 -1.13(-6.79%)
Jul 21, 2025 14.31 18.49 14.23 16.64 3,859,710 +3.14(+23.26%)
Jul 18, 2025 9.420 14.20 9.420 13.50 3,807,585 +4.23(+45.63%)
Jul 17, 2025 8.730 9.450 8.700 9.270 229,196 +0.64(+7.42%)
Jul 16, 2025 8.720 9.155 8.630 8.630 150,697 -0.05(-0.58%)
Jul 15, 2025 8.620 9.130 8.450 8.680 221,764 +0.21(+2.48%)
Jul 14, 2025 8.430 8.693 8.285 8.470 121,840 +0.09(+1.07%)
Jul 11, 2025 9.300 9.380 8.380 8.380 293,612 -0.94(-10.09%)
Jul 10, 2025 8.580 9.600 8.580 9.320 335,457 +0.65(+7.50%)
Jul 09, 2025 9.010 9.202 8.519 8.670 195,028 -0.37(-4.09%)
Jul 08, 2025 8.890 9.570 8.373 9.040 516,370 +0.17(+1.92%)
Jul 07, 2025 8.510 9.660 8.050 8.870 797,070 +0.26(+3.02%)
Jul 03, 2025 7.500 9.189 7.500 8.610 497,761 +1.09(+14.49%)
Jul 02, 2025 6.470 7.700 6.470 7.520 483,123 +1.16(+18.24%)
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 Of Service.