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 $16.34 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.5, while $1000 invested 1 year ago would be worth $152.77. This corresponds to total returns of -98.37%, -99.25%, -84.72%, respectively, with annualized returns of -49.39%, -62.39%, -84.72%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.49 | 3.32 | 3.32 | 3.53 | 3.3 | 75,619 |
| October 20, 2026 | 3.38 | 3.5 | 3.5 | 3.55 | 3.35 | 56,278 |
| October 19, 2026 | 3.57 | 3.41 | 3.41 | 3.64 | 3.33 | 104,235 |
| October 16, 2026 | 3.77 | 3.48 | 3.48 | 3.77 | 3.46 | 74,712 |
| October 15, 2026 | 3.58 | 3.7 | 3.7 | 3.74 | 3.46 | 86,055 |
| October 14, 2026 | 3.9 | 3.59 | 3.59 | 3.9 | 3.52 | 195,346 |
| October 13, 2026 | 4 | 4 | 4 | 4.05 | 3.92 | 102,556 |
| October 12, 2026 | 4.19 | 4.06 | 4.06 | 4.19 | 4.01 | 86,171 |
| October 09, 2026 | 4.24 | 4.16 | 4.16 | 4.24 | 4.13 | 82,312 |
| October 08, 2026 | 4.38 | 4.2 | 4.2 | 4.42 | 4.17 | 159,147 |
| October 07, 2026 | 4.78 | 4.47 | 4.47 | 4.78 | 4.2 | 260,963 |
| October 06, 2026 | 4.31 | 4.77 | 4.77 | 4.86 | 4.31 | 248,580 |
| October 05, 2026 | 4.28 | 4.25 | 4.25 | 4.3 | 4.13 | 101,965 |
| October 02, 2026 | 4.17 | 4.26 | 4.26 | 4.29 | 4.02 | 161,915 |
| October 01, 2026 | 4.31 | 4.07 | 4.07 | 4.31 | 4.06 | 146,126 |
| September 30, 2026 | 4.65 | 4.25 | 4.25 | 4.8 | 4.2 | 197,070 |
| September 29, 2026 | 4.64 | 4.67 | 4.67 | 4.71 | 4.56 | 93,237 |
| September 28, 2026 | 4.7 | 4.55 | 4.55 | 4.75 | 4.5 | 227,696 |
| September 25, 2026 | 4.45 | 4.48 | 4.48 | 4.67 | 4.25 | 731,731 |
| September 24, 2026 | 3.81 | 3.9 | 3.9 | 3.93 | 3.7 | 202,008 |
| September 23, 2026 | 4 | 3.82 | 3.82 | 4.05 | 3.8 | 250,039 |
| September 22, 2026 | 4.47 | 4.03 | 4.03 | 4.52 | 4.02 | 281,110 |
| September 21, 2026 | 4.56 | 4.37 | 4.37 | 4.67 | 4.37 | 188,684 |
| September 18, 2026 | 4.77 | 4.61 | 4.61 | 4.79 | 4.53 | 107,814 |
| September 17, 2026 | 4.59 | 4.72 | 4.72 | 4.82 | 4.59 | 66,735 |
| September 16, 2026 | 4.68 | 4.47 | 4.47 | 4.82 | 4.44 | 126,325 |
| September 15, 2026 | 4.65 | 4.63 | 4.63 | 4.72 | 4.55 | 88,164 |
| September 11, 2026 | 5.17 | 4.72 | 4.72 | 5.17 | 4.71 | 200,910 |
| 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 |
AD
