Stem, Inc. Class A Common Stock (STEM)

Historical Prices For Stem, Inc. Class A Common Stock (STEM)

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	6.52	6.78	6.20	6.23	543,491	6.23
6/27/2025	6.73	7.54	6.43	6.43	1,700,210	6.43
6/26/2025	6.05	6.82	5.93	6.71	569,902	6.71
6/25/2025	7.09	7.09	5.98	6.17	735,518	6.17
6/24/2025	7.70	8.09	6.68	7.07	481,423	7.07
6/23/2025	8.21	9.78	7.30	7.44	620,504	7.44
6/20/2025	0.44	0.46	0.41	0.42	3,695,857	8.36
6/18/2025	0.47	0.47	0.42	0.44	2,920,668	8.71
6/17/2025	0.46	0.48	0.44	0.44	2,338,191	8.81
6/16/2025	0.45	0.47	0.42	0.47	3,726,980	9.40
6/13/2025	0.48	0.49	0.45	0.45	2,794,323	9.10
6/12/2025	0.52	0.55	0.49	0.49	6,812,955	9.82
6/11/2025	0.66	0.68	0.59	0.60	5,303,425	12.09
6/10/2025	0.61	0.69	0.60	0.63	4,823,019	12.64
6/09/2025	0.56	0.63	0.56	0.61	3,583,534	12.13
6/06/2025	0.53	0.60	0.52	0.56	4,131,034	11.26
6/05/2025	0.55	0.55	0.51	0.53	1,812,431	10.66
6/04/2025	0.49	0.55	0.49	0.55	3,099,254	10.92
6/03/2025	0.48	0.53	0.47	0.50	2,905,984	10.09
6/02/2025	0.49	0.49	0.46	0.48	1,643,998	9.57
5/30/2025	0.47	0.50	0.45	0.49	2,945,033	9.78
5/29/2025	0.47	0.49	0.46	0.46	1,552,100	9.26
5/28/2025	0.47	0.49	0.46	0.47	1,701,066	9.30
5/27/2025	0.45	0.49	0.44	0.48	2,784,666	9.52
5/23/2025	0.42	0.47	0.42	0.46	1,683,531	9.21
5/22/2025	0.48	0.49	0.35	0.46	4,974,090	9.10
5/21/2025	0.52	0.53	0.48	0.49	3,483,886	9.77
5/20/2025	0.55	0.55	0.52	0.53	2,149,102	10.57
5/19/2025	0.52	0.56	0.51	0.54	4,471,401	10.76
5/16/2025	0.53	0.56	0.52	0.54	2,551,573	10.85
5/15/2025	0.54	0.55	0.53	0.54	2,100,061	10.83
5/14/2025	0.55	0.59	0.54	0.56	3,376,657	11.11
5/13/2025	0.57	0.60	0.54	0.55	3,911,334	11.00
5/12/2025	0.55	0.59	0.54	0.59	5,440,355	11.74
5/09/2025	0.56	0.57	0.52	0.54	3,010,215	10.71
5/08/2025	0.54	0.56	0.53	0.55	2,856,603	11.05
5/07/2025	0.50	0.53	0.50	0.52	2,453,739	10.40
5/06/2025	0.50	0.57	0.48	0.50	6,061,867	10.01
5/05/2025	0.50	0.51	0.48	0.50	3,639,952	10.06
5/02/2025	0.54	0.57	0.49	0.52	6,194,763	10.31
5/01/2025	0.55	0.62	0.50	0.54	14,918,665	10.74
4/30/2025	0.42	0.59	0.41	0.54	28,666,672	10.82
4/29/2025	0.42	0.42	0.40	0.41	2,569,557	8.30
4/28/2025	0.43	0.44	0.39	0.42	2,073,602	8.38
4/25/2025	0.40	0.42	0.40	0.42	1,767,703	8.31
4/24/2025	0.39	0.42	0.39	0.41	1,526,160	8.13
4/23/2025	0.40	0.43	0.39	0.41	3,261,535	8.13
4/22/2025	0.36	0.40	0.35	0.40	3,786,316	8.00
4/21/2025	0.37	0.39	0.34	0.35	2,975,432	7.06
4/17/2025	0.30	0.38	0.30	0.37	12,586,709	7.48
4/16/2025	0.32	0.32	0.29	0.29	4,123,854	5.90
4/15/2025	0.34	0.35	0.31	0.33	2,442,074	6.56
4/14/2025	0.36	0.38	0.33	0.34	2,818,473	6.74
4/11/2025	0.34	0.36	0.34	0.36	1,370,328	7.12
4/10/2025	0.35	0.36	0.32	0.34	1,654,212	6.71
4/09/2025	0.34	0.36	0.32	0.35	2,522,255	7.01
4/08/2025	0.39	0.41	0.34	0.34	3,274,760	6.84
4/07/2025	0.32	0.39	0.32	0.38	3,539,042	7.53
4/04/2025	0.32	0.35	0.31	0.35	2,858,313	6.94
4/03/2025	0.32	0.34	0.31	0.33	2,541,954	6.63
4/02/2025	0.34	0.35	0.34	0.34	1,972,735	6.85
4/01/2025	0.35	0.36	0.34	0.34	2,172,253	6.76