Free Trial

Stem (STEM) Stock Chart & Stock Price History

Stem logo
$7.32 -0.25 (-3.30%)
Closing price 03:59 PM Eastern
Extended Trading
$7.44 +0.12 (+1.64%)
As of 07:38 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.

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 25.49%, with a year-to-date return of -51.49%. In the past month, the stock has decreased 17.48%, reflecting recent market activity.

As of the latest close, Stem traded at $7.57 with a market cap of $67.81 million and volume of 112,560 shares. Five years ago, the stock traded at a split-adjusted price of $665.20, representing a 98.90% decrease over that period. At the time, it had a market cap of $4.18 billion and a volume of 116,525 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.

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
-5.10%
1 Month
Performance
-17.48%
3 Month
Performance
-30.91%
Year-To-Date
Performance
-51.49%
1 Year
Performance
-25.49%
5 Year
Performance
-98.90%

STEM Stock Chart for Friday, June, 12, 2026

Stem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/28/2026$10.32$10.20
-1.14%
$10.52$9.98213,336 shs$91.37 million
05/27/2026$10.39$10.32
-0.71%
$10.73$10.01215,265 shs$92.40 million
05/26/2026$9.46$10.39
+9.80%
$10.53$9.58306,200 shs$93.09 million
05/25/2026$9.46$9.46$9.59$9.10201,448 shs$84.79 million
05/22/2026$9.10$9.46
+3.99%
$9.59$9.10201,448 shs$84.79 million
05/21/2026$8.85$9.10
+2.81%
$9.15$8.73110,068 shs$81.51 million
05/20/2026$8.52$8.85
+3.90%
$9.06$8.35129,880 shs$79.31 million
05/19/2026$8.77$8.52
-2.86%
$8.76$8.20164,719 shs$76.33 million
05/18/2026$8.71$8.77
+0.64%
$8.89$8.3797,861 shs$78.55 million
05/15/2026$9.32$8.71
-6.53%
$9.11$8.40249,436 shs$74.24 million
05/14/2026$8.95$9.32
+4.23%
$9.35$8.72181,737 shs$79.43 million
05/13/2026$8.87$8.95
+0.83%
$9.27$8.75117,834 shs$76.21 million
05/12/2026$9.08$8.87
-2.25%
$9.16$8.69126,457 shs$75.57 million
05/11/2026$9.14$9.08
-0.69%
$9.41$8.69189,828 shs$77.32 million

This page (NYSE:STEM) was last updated on 6/12/2026 by MarketBeat.com Staff.
From Our Partners