Go Pro
→ SPCX Warning - and Worst News for Stocks in 50 Years (From TradeSmith) (Ad)tc pixel Free STEM Stock Alerts

Stem (STEM) Stock Chart & Stock Price History

Stem logo
$7.84 +0.36 (+4.85%)
Closing price 03:59 PM Eastern
Extended Trading
$7.75 -0.09 (-1.20%)
As of 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Stem Stock Price Performance

The Stem (STEM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 25.49%, with a year-to-date return of -48.03%. In the past month, the stock has decreased 19.03%, reflecting recent market activity.

As of the latest close, Stem traded at $7.50 with a market cap of $67.23 million and volume of 68,024 shares. Five years ago, the stock traded at a split-adjusted price of $720.20, representing a 98.91% decrease over that period. At the time, it had a market cap of $4.53 billion and a volume of 108,988 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.93%
1 Month
Performance
-19.03%
3 Month
Performance
-4.90%
Year-To-Date
Performance
-48.03%
1 Year
Performance
+25.49%
5 Year
Performance
-98.91%

STEM Stock Chart for Tuesday, June, 30, 2026

STEM Chart by TradingView

Stem Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/30/2026$7.50$7.84
+4.53%		$7.98$7.4894,664 shs$70.25 million
06/29/2026$7.28$7.50
+3.13%		$7.64$7.2868,024 shs$67.23 million
06/26/2026$7.20$7.28
+1.04%		$7.41$7.12127,754 shs$65.18 million
06/25/2026$7.46$7.20
-3.49%		$7.60$7.15122,986 shs$64.51 million
06/24/2026$7.65$7.46
-2.48%		$7.92$7.3788,677 shs$66.82 million
06/23/2026$8.03$7.65
-4.72%		$8.13$7.6363,456 shs$68.54 million
06/22/2026$8.15$8.03
-1.42%		$8.49$7.76100,742 shs$71.94 million
06/19/2026$8.15$8.15$8.32$7.71123,421 shs$72.98 million
06/18/2026$7.75$8.15
+5.06%		$8.32$7.71123,421 shs$72.98 million
06/17/2026$7.80$7.75
-0.54%		$8.27$7.6386,322 shs$69.44 million
06/16/2026$7.76$7.80
+0.50%		$8.00$7.6083,883 shs$69.84 million
06/15/2026$7.32$7.76
+5.96%		$8.19$7.69137,962 shs$69.49 million
06/12/2026$7.57$7.32
-3.32%		$7.83$7.20136,387 shs$65.59 million
06/11/2026$7.38$7.57
+2.63%		$7.62$7.24112,560 shs$67.81 million
06/10/2026$7.67$7.38
-3.87%		$7.94$7.3478,807 shs$66.10 million
06/09/2026$7.84$7.67
-2.13%		$8.37$7.40170,372 shs$68.76 million
06/08/2026$7.71$7.84
+1.66%		$8.04$7.60181,752 shs$70.23 million
06/05/2026$9.07$7.71
-14.95%		$9.03$7.60299,985 shs$69.09 million
06/04/2026$9.06$9.07
+0.12%		$9.23$8.78181,993 shs$81.26 million
06/03/2026$10.06$9.06
-9.96%		$9.89$9.03185,211 shs$81.16 million
06/02/2026$10.15$10.06
-0.88%		$10.50$9.98254,725 shs$90.91 million
06/01/2026$9.69$10.15
+4.78%		$10.27$9.21221,782 shs$90.94 million
05/29/2026$10.20$9.69
-5.02%		$10.12$9.61139,830 shs$86.79 million
Related Companies

This page (NYSE:STEM) was last updated on 6/30/2026 by MarketBeat.com Staff.
From Our Partners
Sell Tesla, Buy the New King of FSD Cars
In 2023, Marc Chaikin's system flagged an automotive stock as bearish - and it fell 35% shortly after. Today, ...
Chaikin Analytics | Sponsoredtc pixel
[Free Report] The 11-Hour Options Guide for Beginners - trade and ticker included
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The startup growing 23 times faster than Nvidia
An official SEC document contains a name Elon Musk revealed on page 146 - a startup that one analyst believes ...
Brownstone Research | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
When the One Big Beautiful Bill Act eliminates federal tax credits for solar, wind, and EVs on July 4th, one e...
Behind the Markets | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Billionaire Trader Warns: Get Out of Stocks
Ray Dalio - who has made more money for clients than any hedge fund manager in history - is warning of a histo...
TradeSmith | Sponsoredtc pixel
SpaceX Opens Up 11% — Here’s What You Need to Know
SpaceX - ticker SPCX - just completed the biggest IPO in American history, raising $75 billion at a $1.8 trill...
Porter & Company | Sponsoredtc pixel