If you invested $1000 in Stem, Inc. (STEM) since IPO date, it would be worth $11.8 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.63, while $1000 invested 1 year ago would be worth $128.8. This corresponds to total returns of -98.82%, -99.54%, -87.12%, respectively, with annualized returns of -51.71%, -65.86%, -87.12%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.58 | 2.49 | 2.49 | 2.62 | 2.45 | 205,386 |
| November 10, 2026 | 2.7 | 2.36 | 2.36 | 2.73 | 2.33 | 199,899 |
| November 09, 2026 | 2.58 | 2.76 | 2.76 | 2.92 | 2.57 | 174,811 |
| November 06, 2026 | 2.23 | 2.52 | 2.52 | 2.52 | 2.22 | 188,990 |
| November 05, 2026 | 2.92 | 2.18 | 2.18 | 2.98 | 2.17 | 493,483 |
| November 04, 2026 | 2.54 | 2.88 | 2.88 | 3.29 | 2.52 | 1.82M |
| November 03, 2026 | 2.31 | 2.37 | 2.37 | 2.41 | 2.29 | 155,385 |
| November 02, 2026 | 2.3 | 2.25 | 2.25 | 2.42 | 2.25 | 127,762 |
| October 30, 2026 | 2.3 | 2.22 | 2.22 | 2.32 | 2.15 | 276,436 |
| October 29, 2026 | 2.51 | 2.39 | 2.39 | 2.75 | 2.38 | 179,659 |
| October 28, 2026 | 2.67 | 2.56 | 2.56 | 2.78 | 2.5 | 263,821 |
| October 27, 2026 | 3 | 2.84 | 2.84 | 3.1 | 2.35 | 739,503 |
| October 26, 2026 | 3.1 | 3.01 | 3.01 | 3.17 | 2.87 | 128,911 |
| October 23, 2026 | 3.03 | 3.01 | 3.01 | 3.14 | 2.96 | 125,099 |
| October 22, 2026 | 3.29 | 3.02 | 3.02 | 3.29 | 3 | 202,257 |
| 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 |