Stem (STEM) Stock Chart & Stock Price History $2.57 -0.27 (-9.65%) Closing price 03:58 PM EasternExtended Trading$2.56 0.00 (-0.04%) As of 07:59 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC Filings 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 decreased 89.02%, with a year-to-date return of -83.00%. In the past month, the stock has decreased 43.80%, reflecting recent market activity. As of the latest close, Stem traded at $2.57 with a market cap of $24.70 million and volume of 264,855 shares. Receive STEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Stem and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS 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-14.98%1 Month Performance-43.80%3 Month Performance-51.99%Year-To-Date Performance-83.00%1 Year Performance-89.02% STEM Stock Chart for Wednesday, October, 28, 2026 STEM Chart by TradingView Stem Stock Price History Daily Weekly Monthly Yearly Interval 9/28/2026 - 10/28/2026 Price Date Price Date From Price Date To 1M3M6MYTD1Y3Y5Y More filters Fewer filters Done 0 Results Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/28/2026$2.95$2.57-13.13%$2.80$2.50264,855 shs$24.70 million10/27/2026$3.01$2.95-1.86%$3.10$2.35739,614 shs$28.45 million10/26/2026$3.02$3.01-0.27%$3.17$2.87128,915 shs$28.99 million10/23/2026$3.02$3.02+0.10%$3.14$2.96125,099 shs$29.06 million10/22/2026$3.33$3.02-9.46%$3.29$3.00202,267 shs$29.03 million10/21/2026$3.50$3.33-4.88%$3.53$3.3075,620 shs$32.06 million10/20/2026$3.38$3.50+3.58%$3.55$3.3556,434 shs$33.72 million10/19/2026$3.49$3.38-3.12%$3.64$3.33104,335 shs$32.55 million10/16/2026$3.73$3.49-6.49%$3.77$3.4674,817 shs$33.60 million10/15/2026$3.58$3.73+4.22%$3.74$3.4685,656 shs$35.92 million Get the Latest News and Ratings for STEM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Stem and its competitors with MarketBeat's FREE daily newsletter. 10/14/2026$4.01$3.58-10.63%$3.90$3.52195,354 shs$34.48 million10/13/2026$4.03$4.01-0.60%$4.05$3.92102,556 shs$38.58 million10/12/2026$4.16$4.03-3.17%$4.19$4.0186,172 shs$38.80 million10/09/2026$4.21$4.16-1.02%$4.24$4.1082,338 shs$40.07 million10/08/2026$4.46$4.21-5.70%$4.42$4.17159,428 shs$40.49 million10/07/2026$4.80$4.46-7.18%$4.78$4.20261,051 shs$42.94 million10/06/2026$4.28$4.80+12.35%$4.86$4.31248,580 shs$46.25 million10/05/2026$4.28$4.28$4.30$4.13101,991 shs$41.18 million10/02/2026$4.08$4.28+4.83%$4.29$4.02161,915 shs$41.18 million10/01/2026$4.26$4.08-4.14%$4.31$4.06146,127 shs$39.28 million09/30/2026$4.65$4.26-8.40%$4.80$4.20197,070 shs$40.96 million09/29/2026$4.57$4.65+1.73%$4.71$4.5693,249 shs$44.73 million09/28/2026$4.52$4.57+1.00%$4.78$4.50227,701 shs$43.97 million Related Companies ReposiTrak Stock Price Chart Datavault AI Stock Price Chart Bitventures Stock Price Chart RTB Digital, Inc. Common Stock Stock Price Chart SoundThinking Stock Price Chart Synchronoss Technologies Stock Price Chart Micware Stock Price Chart Roadzen Stock Price Chart Audioeye Stock Price Chart NetSol Technologies Stock Price Chart Receive STEM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Stem and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:STEM) was last updated on 10/28/2026 by MarketBeat.com Staff. From Our PartnersFinancial legend: “This is bad, really bad...”Dr. Martin D. Weiss has publicly predicted six major American market crashes over his 55-year career, each war...Weiss Ratings | SponsoredElon Musk’s One Stock Retirement PlanJeff Brown picked Nvidia in 2016, before it surged 37,000 percent. Now he's tracking a small AI company he say...Brownstone Research | SponsoredThe Iran War Isn’t Chaos. It’s Strategy.Two thousand missiles struck Iran. Three days later, Dylan Jovine sat in two private meetings with U.S. Congre...Behind the Markets | SponsoredManagement just bought 2.8 million sharesManagement just backed a $100 million buyback, repurchasing 2.8 million shares at an average price of $35.26 i...Monument Traders Alliance | SponsoredElon gets it. Do you?Moderna shares surged almost 200% in a single day after a successful phase 3 trial for its cancer drug, while ...Porter & Company | SponsoredYour book is insideBlane Markham and the Markham Trading Team are giving readers a limited window to download their options strat...TradeWins | SponsoredHere’s Why Trump Won’t End The Iran WarTrump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...Banyan Hill Publishing | SponsoredNvidia's $550 Trillion ProblemDo not buy another AI stock until you've seen the arithmetic below. Nvidia is worth about $5.5 trillion. Al...Decentralized Masters | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Stem, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Stem With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
