Stem, Inc. Class A Common Stock (STEM)
6.2300
-0.2000 (-3.11%)
NYSE · Last Trade: Jul 1st, 2:38 AM EDT
Historical Prices For Stem, Inc. Class A Common Stock (STEM)
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 |