Stem, Inc. - STEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.95	18.67	18.67	18.81	16.95	196,150
December 03, 2025	17.3	17.24	17.24	17.3	16.57	151,300
December 02, 2025	16.85	17.2	17.2	17.28	16.69	120,664
December 01, 2025	16.79	16.7	16.7	17.4	16.17	179,200
November 28, 2025	16.84	17.3	17.3	17.65	16.64	102,800
November 26, 2025	16.05	16.37	16.37	17.35	15.58	196,365
November 25, 2025	15	16.02	16.02	16.35	14.51	212,658
November 24, 2025	14.31	14.95	14.95	15.19	13.96	190,279
November 21, 2025	13.77	14.32	14.32	14.7	13.43	196,100
November 20, 2025	16.04	13.85	13.85	16.16	13.82	234,632
November 19, 2025	16.02	15.4	15.4	16.5	15.23	113,930
November 18, 2025	15.06	16.17	16.17	16.6	14.65	163,906
November 17, 2025	15.84	15.57	15.57	16.64	15.37	184,224
November 14, 2025	15.93	16.69	16.69	17.39	15.7	195,492
November 13, 2025	17.62	16.5	16.5	17.63	15.99	250,000
November 12, 2025	18.97	17.78	17.78	19.06	17.75	179,800
November 11, 2025	18	18.63	18.63	18.9	17.65	251,438
November 10, 2025	19.24	18.67	18.67	19.35	17.14	393,272
November 07, 2025	17.1	18.44	18.44	18.52	16.5	279,623
November 06, 2025	19.85	17.33	17.33	20.25	17.19	313,573
November 05, 2025	17.69	19.58	19.58	20.3	17.66	300,708
November 04, 2025	17.89	17.67	17.67	18.99	17.16	272,178
November 03, 2025	20.31	18.99	18.99	20.55	18.99	300,803
October 31, 2025	17.78	19.61	19.61	19.75	17.78	513,755
October 30, 2025	21.21	16.94	16.94	21.49	16.81	859,008
October 29, 2025	23.98	23.1	23.1	25.18	22.79	425,315
October 28, 2025	22.98	23.46	23.46	23.75	22.31	282,789
October 27, 2025	24.48	22.52	22.52	24.62	21.59	366,900
October 24, 2025	21.3	23.82	23.82	24.09	21.3	393,718
October 23, 2025	20.85	20.76	20.76	21.24	20.04	214,775
October 22, 2025	22.94	20.63	20.63	23	19.76	441,303
October 21, 2025	24.61	23.65	23.65	25.43	23.15	279,216
October 20, 2025	25.59	24.59	24.59	26.3	23.81	362,803
October 17, 2025	25.75	23.66	23.66	26.21	23.5	368,889
October 16, 2025	30	25.91	25.91	30	25.56	557,889
October 15, 2025	30.91	29.85	29.85	32.23	28.29	957,555
October 14, 2025	23.02	27.52	27.52	28.39	21.97	741,820
October 13, 2025	22	23.68	23.68	24.64	21.81	514,731
October 10, 2025	23.2	20.7	20.7	26.1	20.68	773,905
October 09, 2025	23.47	22.98	22.98	24.63	22.3	240,137
October 08, 2025	23.8	23.4	23.4	24.96	22.75	406,039
October 07, 2025	21.5	23.01	23.01	23.5	21.25	315,824
October 06, 2025	23	21.69	21.69	23	21.09	309,800
October 03, 2025	21.84	22.35	22.35	23.75	21.51	435,541
October 02, 2025	20.44	21.59	21.59	21.81	19.7	394,625
October 01, 2025	17.5	20.21	20.21	20.46	17.4	444,642
September 30, 2025	16.55	17.52	17.52	17.7	16.35	257,827
September 29, 2025	18	17.16	17.16	18.34	16.93	335,722
September 26, 2025	19.5	17.86	17.86	19.5	17.77	259,965
September 25, 2025	21.99	19.41	19.41	21.99	19.1	563,896
September 24, 2025	21	22.22	22.22	23	20.6	870,620
September 23, 2025	20.91	20.01	20.01	21.2	19.6	437,638
September 22, 2025	19	20.08	20.08	21.13	18.45	863,718
September 19, 2025	17.13	18.1	18.1	18.38	16.89	303,100
September 18, 2025	18.11	17.13	17.13	18.11	16.92	287,057
September 17, 2025	16.84	17.6	17.6	18.48	16.57	525,300
September 16, 2025	15.65	16.54	16.54	16.67	15.07	345,700
September 15, 2025	14.98	15.19	15.19	15.35	14.6	186,554
September 12, 2025	14.73	14.8	14.8	14.85	14.13	111,237
September 11, 2025	13.18	14.6	14.6	14.88	13.18	226,225

Stem, Inc. (STEM) NYSE