Free Trial

Stem (STEM) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free STEM Stock Alerts
$1.66
-0.07 (-4.05%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Stem Stock Price Performance

5 Day
Performance
+7.10%
1 Month
Performance
-16.37%
3 Month
Performance
-49.00%
6 Month
Performance
-47.63%
Year-To-Date
Performance
-57.22%
1 Year
Performance
-60.76%
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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

STEM Stock Chart for Friday, April, 26, 2024

STEM Chart by TradingView

Stem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
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
02/02/2024$3.07$2.99
-2.45%		$3.02$2.833.00 million shs$466.14 million
02/01/2024$2.96$3.07
+3.72%		$3.27$2.954.34 million shs$477.83 million
01/31/2024$3.07$2.96
-3.59%		$3.33$2.954.14 million shs$460.67 million
01/30/2024$3.36$3.07
-8.78%		$3.30$3.062.69 million shs$477.83 million
01/29/2024$3.14$3.36
+7.01%		$3.36$3.023.33 million shs$523.82 million
01/26/2024$3.26$3.15
-3.38%		$3.35$3.132.26 million shs$490.31 million
01/25/2024$3.14$3.26
+3.66%		$3.28$3.102.90 million shs$507.45 million
01/24/2024$3.32$3.14
-5.42%		$3.52$3.103.80 million shs$489.53 million

Related Companies:
This page (NYSE:STEM) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings