If you invested $1000 in Stem, Inc. (STEM) since IPO date, it would be worth $41.55 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11.31, while $1000 invested 1 year ago would be worth $1,083.33. This corresponds to total returns of -95.85%, -98.87%, 8.33%, respectively, with annualized returns of -42.73%, -59.18%, 8.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.2 | 8.06 | 8.06 | 8.49 | 7.76 | 100,741 |
| June 18, 2026 | 7.96 | 8.22 | 8.22 | 8.32 | 7.71 | 123,419 |
| June 17, 2026 | 7.82 | 7.68 | 7.68 | 8.28 | 7.63 | 85,373 |
| June 16, 2026 | 7.7 | 7.78 | 7.78 | 8 | 7.6 | 83,883 |
| June 15, 2026 | 7.69 | 7.76 | 7.76 | 8.19 | 7.69 | 138,257 |
| June 12, 2026 | 7.54 | 7.31 | 7.31 | 7.83 | 7.2 | 136,387 |
| June 11, 2026 | 7.36 | 7.57 | 7.57 | 7.62 | 7.24 | 112,555 |
| June 10, 2026 | 7.59 | 7.39 | 7.39 | 7.94 | 7.34 | 78,757 |
| June 09, 2026 | 7.9 | 7.7 | 7.7 | 8.37 | 7.4 | 170,371 |
| June 08, 2026 | 7.97 | 7.78 | 7.78 | 8.04 | 7.6 | 181,752 |
| June 05, 2026 | 9.03 | 7.7 | 7.7 | 9.03 | 7.6 | 0 |
| June 04, 2026 | 8.97 | 9.17 | 9.17 | 9.24 | 8.78 | 181,993 |
| June 03, 2026 | 9.76 | 9.04 | 9.04 | 9.89 | 9.03 | 184,025 |
| June 02, 2026 | 10.06 | 10.02 | 10.02 | 10.5 | 9.98 | 254,724 |
| June 01, 2026 | 9.5 | 10.15 | 10.15 | 10.27 | 9.21 | 221,756 |
| May 29, 2026 | 10.08 | 9.72 | 9.72 | 10.12 | 9.61 | 139,754 |
| May 28, 2026 | 10.1 | 10.21 | 10.21 | 10.52 | 9.98 | 213,296 |
| May 27, 2026 | 10.5 | 10.25 | 10.25 | 10.73 | 10.01 | 213,644 |
| May 26, 2026 | 9.73 | 10.28 | 10.28 | 10.53 | 9.58 | 303,757 |
| May 22, 2026 | 9.3 | 9.46 | 9.46 | 9.59 | 9.1 | 201,447 |
| May 21, 2026 | 8.79 | 9.15 | 9.15 | 9.15 | 8.73 | 109,979 |
| May 20, 2026 | 8.69 | 8.9 | 8.9 | 9.06 | 8.35 | 129,207 |
| May 19, 2026 | 8.59 | 8.63 | 8.63 | 8.76 | 8.2 | 164,575 |
| May 18, 2026 | 8.66 | 8.79 | 8.79 | 8.89 | 8.37 | 97,860 |
| May 15, 2026 | 8.81 | 8.75 | 8.75 | 9.11 | 8.4 | 249,220 |
| May 14, 2026 | 9 | 9.34 | 9.34 | 9.35 | 8.72 | 181,712 |
| May 13, 2026 | 8.91 | 8.99 | 8.99 | 9.28 | 8.75 | 117,833 |
| May 12, 2026 | 9.16 | 8.89 | 8.89 | 9.16 | 8.69 | 126,457 |
| May 11, 2026 | 8.93 | 9.13 | 9.13 | 9.41 | 8.69 | 189,376 |
| May 08, 2026 | 8.81 | 9.16 | 9.16 | 9.22 | 8.3 | 274,710 |
| May 07, 2026 | 8.99 | 8.73 | 8.73 | 9.48 | 8.36 | 583,324 |
| May 06, 2026 | 10.82 | 10.91 | 10.91 | 11.15 | 10.5 | 189,022 |
| May 05, 2026 | 10.31 | 10.58 | 10.58 | 10.76 | 10.2 | 109,670 |
| May 04, 2026 | 10.7 | 10.13 | 10.13 | 10.7 | 10.08 | 121,085 |
| May 01, 2026 | 10.81 | 10.76 | 10.76 | 11.11 | 10.66 | 80,790 |
| April 30, 2026 | 10.52 | 10.7 | 10.7 | 10.89 | 10.4 | 72,612 |
| April 29, 2026 | 10.55 | 10.34 | 10.34 | 10.68 | 10 | 68,366 |
| April 28, 2026 | 10.94 | 10.62 | 10.62 | 11.06 | 10.13 | 146,167 |
| April 27, 2026 | 11.82 | 11.29 | 11.29 | 12.22 | 10.82 | 163,600 |
| April 24, 2026 | 11.43 | 11.41 | 11.41 | 12 | 10.88 | 102,238 |
| April 23, 2026 | 11.86 | 11.28 | 11.28 | 11.94 | 11 | 113,020 |
| April 22, 2026 | 11.29 | 11.8 | 11.8 | 12.27 | 11.1 | 158,652 |
| April 21, 2026 | 11.43 | 10.83 | 10.83 | 11.89 | 10.74 | 123,064 |
| April 20, 2026 | 10.64 | 11.28 | 11.28 | 11.46 | 10.5 | 107,609 |
| April 17, 2026 | 10.97 | 10.81 | 10.81 | 11.52 | 10.8 | 133,933 |
| April 16, 2026 | 10.88 | 10.7 | 10.7 | 10.92 | 10.16 | 92,391 |
| April 15, 2026 | 10.52 | 10.75 | 10.75 | 10.8 | 10.44 | 116,724 |
| April 14, 2026 | 10 | 10.35 | 10.35 | 10.54 | 10 | 102,319 |
| April 13, 2026 | 9.25 | 9.65 | 9.65 | 9.76 | 9.09 | 61,346 |
| April 10, 2026 | 9.8 | 9.42 | 9.42 | 10.1 | 9.42 | 64,527 |
| April 09, 2026 | 9.4 | 9.73 | 9.73 | 9.89 | 9.38 | 78,738 |
| April 08, 2026 | 9.54 | 9.68 | 9.68 | 10.12 | 9.34 | 145,419 |
| April 07, 2026 | 8.88 | 8.81 | 8.81 | 9 | 8.49 | 72,840 |
| April 06, 2026 | 8.67 | 9.07 | 9.07 | 9.32 | 8.67 | 86,903 |
| April 02, 2026 | 8.39 | 8.66 | 8.66 | 8.87 | 8.32 | 111,410 |
| April 01, 2026 | 8.94 | 8.83 | 8.83 | 9.25 | 8.53 | 119,688 |
| March 31, 2026 | 8.47 | 8.84 | 8.84 | 8.95 | 8.44 | 151,885 |
| March 30, 2026 | 8.79 | 8.25 | 8.25 | 8.81 | 8.12 | 110,154 |
| March 27, 2026 | 9.41 | 8.75 | 8.75 | 9.59 | 8.65 | 181,973 |
| March 26, 2026 | 10.22 | 9.72 | 9.72 | 10.51 | 9.53 | 221,817 |