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

0.3238 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	0.3300	0.3474	0.3029	0.3238	12,132,148	-0.01(-2.53%)
Dec 19, 2024	0.3407	0.3490	0.3200	0.3322	3,726,441	-0.01(-2.35%)
Dec 18, 2024	0.3620	0.3779	0.3264	0.3402	4,946,864	-0.02(-6.59%)
Dec 17, 2024	0.3550	0.4000	0.3500	0.3642	4,111,346	+0.00(+0.22%)
Dec 16, 2024	0.3600	0.3837	0.3344	0.3634	5,987,188	+0.01(+1.40%)
Dec 13, 2024	0.3400	0.3598	0.3130	0.3584	9,821,186	+0.02(+5.88%)
Dec 12, 2024	0.3446	0.3590	0.3300	0.3385	4,138,108	-0.00(-0.44%)
Dec 11, 2024	0.3700	0.3746	0.3356	0.3400	6,171,109	-0.04(-9.69%)
Dec 10, 2024	0.3600	0.3775	0.3249	0.3765	5,700,632	+0.01(+3.60%)
Dec 09, 2024	0.3900	0.3977	0.3600	0.3634	4,905,415	-0.03(-6.70%)
Dec 06, 2024	0.3808	0.4045	0.3750	0.3895	4,838,516	+0.01(+3.84%)
Dec 05, 2024	0.3890	0.4054	0.3694	0.3751	5,577,757	-0.03(-6.69%)
Dec 04, 2024	0.3800	0.4020	0.3719	0.4020	5,111,093	+0.03(+7.03%)
Dec 03, 2024	0.3700	0.3950	0.3622	0.3756	3,831,315	-0.01(-1.52%)
Dec 02, 2024	0.3900	0.4100	0.3751	0.3814	6,102,334	-0.01(-2.75%)
Nov 29, 2024	0.4316	0.4400	0.3900	0.3922	4,585,559	-0.03(-7.74%)
Nov 27, 2024	0.3700	0.4600	0.3700	0.4251	6,851,457	+0.05(+13.36%)
Nov 26, 2024	0.4100	0.4100	0.3750	0.3750	2,198,309	-0.03(-6.62%)
Nov 25, 2024	0.3999	0.4200	0.3852	0.4016	5,654,068	+0.01(+2.50%)
Nov 22, 2024	0.3596	0.4260	0.3500	0.3918	10,086,741	+0.03(+8.95%)
Nov 21, 2024	0.3364	0.3700	0.3320	0.3596	5,967,586	+0.03(+7.86%)
Nov 20, 2024	0.3380	0.3488	0.3230	0.3334	5,318,593	-0.01(-2.34%)
Nov 19, 2024	0.3600	0.3599	0.3350	0.3414	6,630,848	-0.01(-3.99%)
Nov 18, 2024	0.3549	0.3717	0.3510	0.3556	5,204,079	+0.00(+0.74%)
Nov 15, 2024	0.3770	0.3800	0.3500	0.3530	7,006,645	-0.02(-4.59%)
Nov 14, 2024	0.3810	0.3934	0.3680	0.3700	3,728,164	-0.01(-1.33%)
Nov 13, 2024	0.3900	0.4094	0.3640	0.3750	9,473,631	-0.02(-4.58%)
Nov 12, 2024	0.3900	0.4387	0.3754	0.3930	7,691,467	-0.02(-4.15%)
Nov 11, 2024	0.3700	0.4150	0.3500	0.4100	7,702,131	+0.05(+13.26%)
Nov 08, 2024	0.3600	0.3742	0.3500	0.3620	4,333,953	+0.01(+3.43%)
Nov 07, 2024	0.3900	0.4000	0.3500	0.3500	6,550,781	-0.04(-10.35%)
Nov 06, 2024	0.4100	0.4153	0.3100	0.3904	6,057,310	-0.06(-13.24%)
Nov 05, 2024	0.4100	0.4789	0.4062	0.4500	6,114,720	+0.03(+7.14%)
Nov 04, 2024	0.4009	0.4200	0.3806	0.4200	6,741,878	+0.02(+5.13%)
Nov 01, 2024	0.3910	0.4359	0.3758	0.3995	7,062,669	+0.02(+5.83%)
Oct 31, 2024	0.4480	0.4500	0.3266	0.3775	10,447,064	-0.10(-21.60%)
Oct 30, 2024	0.5313	0.5486	0.4800	0.4815	6,278,278	-0.06(-11.00%)
Oct 29, 2024	0.5749	0.5899	0.5362	0.5410	4,562,067	-0.03(-5.90%)
Oct 28, 2024	0.5500	0.5872	0.5400	0.5749	3,480,241	+0.03(+6.25%)
Oct 25, 2024	0.5275	0.5600	0.5205	0.5411	2,934,102	+0.00(+0.32%)
Oct 24, 2024	0.5045	0.5700	0.5000	0.5394	5,928,484	+0.03(+6.81%)
Oct 23, 2024	0.5223	0.5303	0.4812	0.5050	3,528,619	-0.02(-3.77%)
Oct 22, 2024	0.5300	0.5704	0.5200	0.5248	4,699,438	-0.01(-1.69%)
Oct 21, 2024	0.5400	0.5600	0.5150	0.5338	5,521,835	-0.04(-7.04%)
Oct 18, 2024	0.5720	0.6159	0.5422	0.5742	5,361,569	-0.00(-0.05%)
Oct 17, 2024	0.6100	0.6300	0.5650	0.5745	6,498,820	-0.04(-6.78%)
Oct 16, 2024	0.6230	0.6536	0.5794	0.6163	6,062,026	+0.02(+3.88%)
Oct 15, 2024	0.6360	0.6700	0.5854	0.5933	9,717,425	-0.01(-0.90%)
Oct 14, 2024	0.5741	0.6486	0.5422	0.5987	12,578,869	+0.06(+10.42%)
Oct 11, 2024	0.5060	0.5819	0.5020	0.5422	13,027,285	+0.05(+9.76%)
Oct 10, 2024	0.4800	0.5089	0.4350	0.4940	4,962,959	+0.04(+8.07%)
Oct 09, 2024	0.4120	0.4900	0.4103	0.4571	6,004,877	+0.05(+11.00%)
Oct 08, 2024	0.4404	0.4445	0.4000	0.4118	2,686,394	-0.03(-7.52%)
Oct 07, 2024	0.4010	0.4557	0.4000	0.4453	6,595,499	+0.03(+7.61%)
Oct 04, 2024	0.4667	0.4836	0.4010	0.4138	8,475,515	-0.07(-13.79%)
Oct 03, 2024	0.3320	0.4951	0.3320	0.4800	24,355,334	+0.15(+45.23%)
Oct 02, 2024	0.3200	0.3531	0.3143	0.3305	4,877,942	+0.01(+2.23%)

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 and Conditions.