Free Trial

Stem (STEM) Stock Chart & Stock Price History

Stem logo
$0.46 -0.03 (-6.84%)
Closing price 03:58 PM Eastern
Extended Trading
$0.46 0.00 (0.00%)
As of 04:53 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 Polygon.io. Learn more.

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 66.67%, with a year-to-date return of -24.54%. In the past month, the stock has increased 17.36%, reflecting recent market activity.

As of the latest close, Stem traded at $0.49 with a market cap of $80.11 million and volume of 3.48 million 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.

5 Day
Performance
-16.05%
1 Month
Performance
+17.36%
3 Month
Performance
-19.33%
Year-To-Date
Performance
-24.54%
1 Year
Performance
-66.67%

STEM Stock Chart for Thursday, May, 22, 2025

Stem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.53$0.49
-7.19%
$0.53$0.483.48 million shs$80.11 million
05/20/2025$0.54$0.53
-2.39%
$0.55$0.522.13 million shs$86.31 million
05/19/2025$0.54$0.54
-0.61%
$0.56$0.514.47 million shs$88.43 million
05/16/2025$0.53$0.54
+1.37%
$0.56$0.522.53 million shs$88.97 million
05/15/2025$0.56$0.53
-3.95%
$0.55$0.532.10 million shs$87.77 million
05/14/2025$0.55$0.56
+1.38%
$0.59$0.543.37 million shs$91.38 million
05/13/2025$0.58$0.55
-5.65%
$0.60$0.543.91 million shs$90.14 million
05/12/2025$0.53$0.58
+10.10%
$0.59$0.545.42 million shs$95.54 million
05/09/2025$0.55$0.53
-3.72%
$0.57$0.523.00 million shs$86.77 million
05/08/2025$0.52$0.55
+5.98%
$0.57$0.532.84 million shs$90.12 million
05/07/2025$0.50$0.52
+3.39%
$0.53$0.502.45 million shs$85.03 million
05/06/2025$0.50$0.50
-0.60%
$0.58$0.486.03 million shs$82.24 million
05/05/2025$0.52$0.50
-2.14%
$0.51$0.483.61 million shs$82.73 million
05/02/2025$0.53$0.52
-3.20%
$0.57$0.496.11 million shs$84.54 million
05/01/2025$0.54$0.53
-1.48%
$0.62$0.5014.87 million shs$87.33 million
04/30/2025$0.41$0.54
+31.96%
$0.59$0.4128.41 million shs$88.64 million
04/29/2025$0.42$0.41
-2.29%
$0.42$0.402.41 million shs$67.17 million
04/28/2025$0.42$0.42
+0.67%
$0.44$0.392.03 million shs$68.75 million
04/25/2025$0.40$0.42
+2.77%
$0.42$0.401.76 million shs$68.29 million
04/24/2025$0.41$0.40
-0.47%
$0.42$0.391.47 million shs$66.45 million
04/23/2025$0.39$0.41
+4.90%
$0.43$0.393.26 million shs$66.76 million
04/22/2025$0.35$0.39
+9.77%
$0.40$0.353.77 million shs$63.64 million
04/21/2025$0.38$0.35
-6.31%
$0.39$0.342.96 million shs$57.98 million

This page (NYSE:STEM) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners