Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Stem Inc | STEM | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.50 | -26.18% | 1.41 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.60 | 1.36 | 1.67 | 1.36 | 1.91 |
STEM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.72 | 1.97 | 1.36 | 1.86 | 2,852,355 | -0.31 | -18.02% |
| 1 Month | 1.97 | 2.12 | 1.36 | 1.75 | 3,506,556 | -0.56 | -28.43% |
| 3 Months | 3.20 | 3.58 | 1.36 | 2.20 | 4,969,143 | -1.79 | -55.94% |
| 6 Months | 3.40 | 4.30 | 1.36 | 2.74 | 4,655,143 | -1.99 | -58.53% |
| 1 Year | 3.80 | 7.785 | 1.36 | 4.02 | 4,753,168 | -2.39 | -62.89% |
| 3 Years | 26.23 | 37.79 | 1.36 | 10.12 | 4,090,287 | -24.82 | -94.62% |
| 5 Years | 27.00 | 37.79 | 1.36 | 10.15 | 4,082,371 | -25.59 | -94.78% |
STEM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.36 | -0.55 | -28.80% | 1.60 | 1.67 | 1.36 | 16,187,056 |
| May 02 2024 | 1.91 | 0.06 | 3.24% | 1.91 | 1.92 | 1.78 | 3,059,369 |
| May 01 2024 | 1.85 | 0.01 | 0.54% | 1.82 | 1.97 | 1.81 | 2,753,045 |
| Apr 30 2024 | 1.84 | -0.05 | -2.65% | 1.83 | 1.91 | 1.8245 | 2,681,631 |
| Apr 29 2024 | 1.89 | 0.06 | 3.28% | 1.85 | 1.94 | 1.84 | 2,740,664 |
| Apr 26 2024 | 1.83 | 0.17 | 10.24% | 1.72 | 1.8385 | 1.65 | 3,027,064 |
| Apr 25 2024 | 1.66 | -0.07 | -4.05% | 1.6304 | 1.675 | 1.61 | 2,203,636 |
| Apr 24 2024 | 1.73 | 0.03 | 1.76% | 1.72 | 1.73 | 1.65 | 2,514,606 |
| Apr 23 2024 | 1.70 | 0.08 | 4.94% | 1.65 | 1.785 | 1.64 | 5,208,476 |
| Apr 22 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.63 | 1.46 | 6,242,668 |
| Apr 19 2024 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 1.5117 | 4,026,987 |
| Apr 18 2024 | 1.59 | 0.01 | 0.63% | 1.62 | 1.68 | 1.53 | 3,450,915 |
| Apr 17 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.6375 | 1.55 | 3,042,392 |
| Apr 16 2024 | 1.58 | -0.01 | -0.63% | 1.56 | 1.61 | 1.535 | 4,466,422 |
| Apr 15 2024 | 1.59 | -0.16 | -9.14% | 1.77 | 1.77 | 1.59 | 4,327,435 |
| Apr 12 2024 | 1.75 | -0.07 | -3.85% | 1.78 | 1.8489 | 1.73 | 3,549,326 |
| Apr 11 2024 | 1.82 | -0.03 | -1.62% | 1.87 | 1.92 | 1.79 | 2,829,655 |
| Apr 10 2024 | 1.85 | -0.14 | -7.04% | 1.875 | 1.8875 | 1.79 | 5,269,818 |
| Apr 09 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.12 | 1.99 | 3,404,047 |
| Apr 08 2024 | 2.03 | 0.10 | 5.18% | 1.96 | 2.1192 | 1.94 | 2,796,614 |
| Apr 05 2024 | 1.93 | -0.08 | -3.98% | 1.97 | 1.995 | 1.915 | 2,536,345 |
| Apr 04 2024 | 2.01 | -0.01 | -0.50% | 2.07 | 2.205 | 1.99 | 5,880,482 |
