Free Trial

Stem (STEM) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free STEM Stock Alerts
$1.36
-0.55 (-28.80%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Stem Stock Price Performance

5 Day
Performance
-28.23%
1 Month
Performance
-32.51%
3 Month
Performance
-54.52%
6 Month
Performance
-62.94%
Year-To-Date
Performance
-64.95%
1 Year
Performance
-65.57%
Receive STEM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stem and its competitors with MarketBeat's FREE daily newsletter

Ad Allegiance Gold
Could Your Accounts Be Frozen?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

STEM Stock Chart for Sunday, May, 5, 2024

STEM Chart by TradingView

Stem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.91$1.37
-28.35%		$1.67$1.3616.19 million shs$215.36 million
05/02/2024$1.85$1.91
+3.25%		$1.92$1.783.05 million shs$300.55 million
05/01/2024$1.84$1.85
+0.27%		$1.97$1.812.75 million shs$291.09 million
04/30/2024$1.90$1.84
-2.90%		$1.91$1.822.67 million shs$290.30 million
04/29/2024$1.83$1.90
+3.55%		$1.94$1.842.74 million shs$298.97 million
04/26/2024$1.66$1.83
+9.94%		$1.84$1.653.03 million shs$287.93 million
04/25/2024$1.73$1.66
-3.77%		$1.69$1.612.26 million shs$261.90 million
04/24/2024$1.70$1.73
+1.47%		$1.73$1.652.51 million shs$272.15 million
04/23/2024$1.63$1.70
+4.62%		$1.79$1.645.21 million shs$268.21 million
04/22/2024$1.55$1.63
+4.84%		$1.63$1.466.13 million shs$256.38 million
04/19/2024$1.60$1.55
-2.82%		$1.60$1.514.03 million shs$244.54 million
04/18/2024$1.58$1.60
+0.95%		$1.68$1.533.45 million shs$251.64 million
04/17/2024$1.58$1.58
+0.32%		$1.64$1.553.04 million shs$249.28 million
04/16/2024$1.59$1.58
-0.94%		$1.61$1.534.94 million shs$248.49 million
04/15/2024$1.75$1.59
-9.14%		$1.77$1.594.32 million shs$250.85 million
04/12/2024$1.82$1.76
-3.03%		$1.85$1.733.55 million shs$277.68 million
04/11/2024$1.84$1.82
-1.36%		$1.92$1.792.83 million shs$286.35 million
04/10/2024$1.99$1.84
-7.54%		$1.92$1.795.55 million shs$290.30 million
04/09/2024$2.03$1.99
-1.97%		$2.12$1.993.40 million shs$313.96 million
04/08/2024$1.93$2.03
+5.18%		$2.12$1.942.79 million shs$320.28 million
04/05/2024$2.02$1.94
-3.97%		$2.00$1.912.70 million shs$305.29 million
04/04/2024$2.02$2.02
-0.25%		$2.20$1.995.87 million shs$317.91 million
04/03/2024$1.94$2.02
+4.12%		$2.04$1.902.57 million shs$318.70 million
04/02/2024$2.11$1.94
-8.06%		$2.05$1.923.37 million shs$306.07 million
04/01/2024$2.19$2.11
-3.65%		$2.23$2.042.72 million shs$332.90 million
03/29/2024$2.19$2.19
+0.23%		$2.26$2.104.11 million shs$345.52 million
03/28/2024$2.20$2.19
-0.68%		$2.26$2.104.11 million shs$344.74 million
03/27/2024$1.86$2.20
+18.28%		$2.20$1.906.74 million shs$347.09 million
03/26/2024$1.99$1.86
-6.30%		$2.03$1.863.83 million shs$293.45 million
03/25/2024$1.99$1.99
-0.25%		$2.14$1.985.30 million shs$313.17 million
03/22/2024$2.24$1.99
-11.16%		$2.13$1.976.00 million shs$313.96 million
03/21/2024$1.94$2.24
+15.76%		$2.27$1.9510.57 million shs$353.41 million
03/20/2024$1.81$1.94
+7.20%		$2.00$1.737.42 million shs$305.29 million
03/19/2024$1.79$1.81
+0.84%		$1.95$1.756.63 million shs$284.78 million
03/18/2024$1.85$1.79
-3.24%		$1.85$1.734.69 million shs$282.42 million
03/15/2024$1.78$1.85
+4.23%		$1.90$1.736.80 million shs$291.87 million
03/14/2024$1.90$1.78
-6.33%		$1.89$1.756.62 million shs$280.05 million
03/13/2024$2.03$1.90
-6.65%		$2.04$1.886.42 million shs$298.97 million
03/12/2024$2.00$2.03
+1.75%		$2.07$1.966.11 million shs$320.27 million
03/11/2024$2.17$2.00
-8.06%		$2.27$1.995.68 million shs$314.75 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/08/2024$2.10$2.17
+3.33%		$2.27$2.106.75 million shs$338.30 million
03/07/2024$2.23$2.10
-5.62%		$2.25$2.077.53 million shs$327.39 million
03/06/2024$2.21$2.23
+0.68%		$2.34$2.205.58 million shs$346.88 million
03/05/2024$2.52$2.21
-12.13%		$2.44$2.216.93 million shs$344.54 million
03/04/2024$2.58$2.52
-2.52%		$2.57$2.386.08 million shs$392.08 million
03/01/2024$2.69$2.58
-3.91%		$2.75$2.555.95 million shs$402.22 million
02/29/2024$2.73$2.69
-1.65%		$3.00$2.5011.47 million shs$418.58 million
02/28/2024$2.56$2.73
+6.64%		$2.84$2.598.95 million shs$425.61 million
02/27/2024$2.67$2.56
-4.12%		$2.77$2.4914.13 million shs$399.10 million
02/26/2024$2.67$2.67$2.82$2.595.63 million shs$416.25 million
02/23/2024$2.71$2.67
-1.66%		$2.77$2.603.73 million shs$415.47 million
02/22/2024$2.83$2.71
-4.24%		$2.88$2.646.64 million shs$422.49 million
02/21/2024$2.92$2.83
-3.08%		$2.92$2.812.60 million shs$441.20 million
02/20/2024$3.13$2.92
-6.71%		$3.10$2.884.08 million shs$455.23 million
02/19/2024$3.13$3.13$3.29$3.112.93 million shs$487.95 million
02/16/2024$3.37$3.13
-7.27%		$3.29$3.112.93 million shs$487.19 million
02/15/2024$3.33$3.37
+1.35%		$3.46$3.243.48 million shs$525.37 million
02/14/2024$3.05$3.33
+9.02%		$3.35$3.102.53 million shs$518.35 million
02/13/2024$3.46$3.05
-11.72%		$3.27$3.003.24 million shs$475.50 million
02/12/2024$3.34$3.46
+3.44%		$3.58$3.324.46 million shs$538.63 million
02/09/2024$3.17$3.34
+5.53%		$3.38$3.182.75 million shs$520.71 million
02/08/2024$3.07$3.17
+3.09%		$3.21$3.023.10 million shs$493.42 million
02/07/2024$3.05$3.07
+0.82%		$3.18$2.952.90 million shs$478.61 million
02/06/2024$2.80$3.05
+8.75%		$3.06$2.733.37 million shs$474.72 million
02/05/2024$2.99$2.80
-6.35%		$2.89$2.693.58 million shs$436.52 million

Related Companies:
This page (NYSE:STEM) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
The only AI company you should be looking at
Behind the Markets
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Urgent Nvidia Warning
Altimetry