Go Pro
→ This tiny piece of glass could be bigger than GPUs (From Brownstone Research) (Ad)tc pixel Free STEM Stock Alerts

Stem (STEM) Stock Chart & Stock Price History

Stem logo
$5.53 -0.35 (-6.02%)
As of 11:57 AM Eastern
This is a fair market value 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 decreased 55.72%, with a year-to-date return of -63.09%. In the past month, the stock has decreased 20.45%, reflecting recent market activity.

As of the latest close, Stem traded at $5.89 with a market cap of $52.77 million and volume of 70,969 shares. Five years ago, the stock traded at a split-adjusted price of $567.20, representing a 99.02% decrease over that period. At the time, it had a market cap of $3.57 billion and a volume of 109,454 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
-3.82%
1 Month
Performance
-20.45%
3 Month
Performance
-39.05%
Year-To-Date
Performance
-63.09%
1 Year
Performance
-55.72%
5 Year
Performance
-99.02%

STEM Stock Chart for Monday, August, 10, 2026

STEM Chart by TradingView

Stem Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2026$5.71$5.89
+3.13%		$6.07$5.8470,969 shs$52.77 million
08/06/2026$5.79$5.71
-1.38%		$5.99$5.6372,124 shs$51.15 million
08/05/2026$6.00$5.79
-3.50%		$6.15$5.6568,450 shs$51.89 million
08/04/2026$5.59$6.00
+7.33%		$6.11$5.65163,909 shs$53.77 million
08/03/2026$5.34$5.59
+4.68%		$5.70$5.45139,405 shs$50.08 million
07/31/2026$5.33$5.34
+0.28%		$5.64$5.26137,218 shs$47.84 million
07/30/2026$4.94$5.33
+7.81%		$5.55$4.95133,699 shs$47.72 million
07/29/2026$5.35$4.94
-7.58%		$5.35$4.92149,662 shs$44.26 million
07/28/2026$5.58$5.35
-4.19%		$5.52$5.13108,368 shs$47.88 million
07/27/2026$5.47$5.58
+2.07%		$5.89$5.45161,653 shs$49.99 million
07/24/2026$5.83$5.47
-6.16%		$5.83$5.45146,741 shs$48.98 million
07/23/2026$6.02$5.83
-3.16%		$6.06$5.7487,212 shs$52.19 million
07/22/2026$6.31$6.02
-4.69%		$6.42$5.9882,637 shs$53.88 million
07/21/2026$6.12$6.31
+3.07%		$6.48$6.1453,195 shs$56.55 million
07/20/2026$6.28$6.12
-2.42%		$6.30$6.01116,654 shs$54.86 million
07/17/2026$6.27$6.28
+0.14%		$6.34$6.05123,047 shs$56.22 million
07/16/2026$6.63$6.27
-5.53%		$6.64$6.20106,528 shs$56.13 million
07/15/2026$6.60$6.63
+0.58%		$6.90$6.5056,580 shs$59.43 million
07/14/2026$6.51$6.60
+1.38%		$6.85$6.52107,907 shs$59.09 million
07/13/2026$7.00$6.51
-7.10%		$6.93$6.42183,542 shs$58.27 million
07/10/2026$7.10$7.00
-1.38%		$7.12$6.8387,417 shs$62.74 million
07/09/2026$6.93$7.10
+2.47%		$7.18$6.8865,209 shs$63.60 million
Related Companies

This page (NYSE:STEM) was last updated on 8/10/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Barricks gold output fell from 2 million ounces to 719000
Barrick's gold production has plunged from 2 million ounces to just 719,000, leaving the world's second-larges...
Golden Portfolio | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Beginner’s Guide to Gold
The Ultimate Beginner's Guide to Gold IRAs Protect Your Retirement Savings Before It's Too Late With This I...
Goldco Direct, LLC | Sponsoredtc pixel
China is not hedging. It's escaping.
China's US Treasury holdings have fallen from a peak of $1.32 trillion to roughly $659 billion, an 18-year low...
Behind the Markets | Sponsoredtc pixel
The ultimate IPO unicorn
Anthropic is now worth more than a trillion dollars, making it the first private company to reach that milesto...
Weiss Ratings | Sponsoredtc pixel
Free Stock Pick: The Company First in Line for America’s New Super Fuel
The U.S. Army and Department of Energy are launching Project Janus - a high-priority initiative ordered by Pre...
Banyan Hill Publishing | Sponsoredtc pixel