Stem, Inc. (STEM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STEM Historical Return
If you invested $1000 in Stem, Inc. (STEM) since IPO date, it would be worth $24.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10.36, while $1000 invested 1 year ago would be worth $325.34. This corresponds to total returns of -97.55%, -98.96%, -67.47%, respectively, with annualized returns of -46.51%, -59.93%, -67.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STEM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.25 | 5.12 | 5.12 | 5.25 | 5.02 | 125,163 |
| September 09, 2026 | 5.57 | 5.37 | 5.37 | 5.76 | 5.33 | 104,838 |
| September 08, 2026 | 5.62 | 5.64 | 5.64 | 5.86 | 5.58 | 97,536 |
| September 04, 2026 | 5.55 | 5.57 | 5.57 | 5.7 | 5.5 | 71,497 |
| September 03, 2026 | 5.55 | 5.51 | 5.51 | 5.61 | 5.42 | 0 |
| September 02, 2026 | 5.53 | 5.46 | 5.46 | 5.72 | 5.43 | 66,465 |
| September 01, 2026 | 5.54 | 5.49 | 5.49 | 5.72 | 5.46 | 76,373 |
| August 31, 2026 | 5.5 | 5.72 | 5.72 | 5.74 | 5.5 | 86,197 |
| August 28, 2026 | 5.55 | 5.44 | 5.44 | 5.72 | 5.43 | 92,960 |
| August 27, 2026 | 5.78 | 5.7 | 5.7 | 5.89 | 5.61 | 139,066 |
| August 26, 2026 | 5.66 | 5.66 | 5.66 | 5.79 | 5.55 | 45,874 |
| August 25, 2026 | 5.6 | 5.61 | 5.61 | 5.79 | 5.52 | 79,566 |
| August 24, 2026 | 5.72 | 5.46 | 5.46 | 5.72 | 5.37 | 84,371 |
| August 21, 2026 | 5.68 | 5.7 | 5.7 | 5.95 | 5.65 | 82,466 |
| August 20, 2026 | 5.7 | 5.65 | 5.65 | 5.84 | 5.48 | 83,725 |
| August 19, 2026 | 5.86 | 5.76 | 5.76 | 5.95 | 5.66 | 0 |
| August 18, 2026 | 6 | 5.84 | 5.84 | 6 | 5.78 | 0 |
| August 17, 2026 | 6.41 | 6.1 | 6.1 | 6.45 | 6.03 | 91,756 |
| August 14, 2026 | 6.25 | 6.34 | 6.34 | 6.6 | 6.05 | 168,533 |
| August 13, 2026 | 5.75 | 6.24 | 6.24 | 7.02 | 5.63 | 0 |
| August 12, 2026 | 6.02 | 5.45 | 5.45 | 6.04 | 5.42 | 0 |
| August 11, 2026 | 5.67 | 5.89 | 5.89 | 5.92 | 5.6 | 0 |
| August 10, 2026 | 5.89 | 5.68 | 5.68 | 5.95 | 5.33 | 148,157 |
| August 07, 2026 | 5.87 | 5.88 | 5.88 | 6.07 | 5.84 | 0 |
| August 06, 2026 | 5.85 | 5.75 | 5.75 | 5.99 | 5.63 | 72,123 |
| August 05, 2026 | 5.92 | 5.8 | 5.8 | 6.15 | 5.65 | 68,450 |
| August 04, 2026 | 5.8 | 5.98 | 5.98 | 6.11 | 5.65 | 163,909 |
| August 03, 2026 | 5.47 | 5.62 | 5.62 | 5.7 | 5.45 | 139,372 |
| July 31, 2026 | 5.42 | 5.4 | 5.4 | 5.64 | 5.26 | 137,217 |
| July 30, 2026 | 4.96 | 5.3 | 5.3 | 5.55 | 4.95 | 133,699 |
| July 29, 2026 | 5.29 | 4.95 | 4.95 | 5.35 | 4.92 | 148,577 |
| July 28, 2026 | 5.45 | 5.33 | 5.33 | 5.52 | 5.13 | 108,368 |
| July 27, 2026 | 5.53 | 5.58 | 5.58 | 5.89 | 5.45 | 161,652 |
| July 24, 2026 | 5.81 | 5.49 | 5.49 | 5.83 | 5.45 | 146,478 |
| July 23, 2026 | 6 | 5.81 | 5.81 | 6.06 | 5.74 | 87,187 |
| July 22, 2026 | 6.25 | 6.01 | 6.01 | 6.42 | 5.98 | 82,636 |
| July 21, 2026 | 6.16 | 6.29 | 6.29 | 6.39 | 6.16 | 50,295 |
| July 20, 2026 | 6.3 | 6.09 | 6.09 | 6.3 | 6.01 | 116,610 |
| July 17, 2026 | 6.15 | 6.26 | 6.26 | 6.34 | 6.05 | 123,047 |
| July 16, 2026 | 6.62 | 6.32 | 6.32 | 6.64 | 6.2 | 106,527 |
| July 15, 2026 | 6.76 | 6.63 | 6.63 | 6.84 | 6.5 | 50,645 |
| July 14, 2026 | 6.52 | 6.61 | 6.61 | 6.85 | 6.52 | 107,834 |
| July 13, 2026 | 6.82 | 6.52 | 6.52 | 6.93 | 6.42 | 183,542 |
| July 10, 2026 | 7.12 | 6.96 | 6.96 | 7.12 | 6.83 | 87,417 |
| July 09, 2026 | 6.92 | 7.09 | 7.09 | 7.18 | 6.88 | 65,208 |
| July 08, 2026 | 7.1 | 6.92 | 6.92 | 7.14 | 6.7 | 126,782 |
| July 07, 2026 | 7.68 | 7.18 | 7.18 | 7.77 | 7.14 | 138,690 |
| July 06, 2026 | 7.77 | 7.79 | 7.79 | 8.21 | 7.73 | 94,604 |
| July 02, 2026 | 8.03 | 7.85 | 7.85 | 8.24 | 7.55 | 114,515 |
| July 01, 2026 | 7.79 | 7.92 | 7.92 | 8.29 | 7.75 | 98,204 |
| June 30, 2026 | 7.57 | 7.81 | 7.81 | 7.98 | 7.48 | 94,664 |
| June 29, 2026 | 7.42 | 7.48 | 7.48 | 7.64 | 7.28 | 68,023 |
| June 26, 2026 | 7.15 | 7.36 | 7.36 | 7.41 | 7.12 | 127,754 |
| June 25, 2026 | 7.55 | 7.24 | 7.24 | 7.6 | 7.15 | 122,982 |
| June 24, 2026 | 7.75 | 7.45 | 7.45 | 7.92 | 7.37 | 87,155 |
| June 23, 2026 | 7.74 | 7.63 | 7.63 | 8.13 | 7.63 | 63,455 |
| 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 |
AD
