Free Trial
→ FREE TRAINING TODAY ➡️ How to profit from 2024 election (From Monument Traders Alliance) (Ad) Free STEM Stock Alerts

Stem (STEM) Stock Chart & Stock Price History

$0.38
-0.03 (-7.33%)
(As of 09/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Stem Stock Price Performance

5 Day
Performance
-13.93%
1 Month
Performance
-31.81%
3 Month
Performance
-69.13%
6 Month
Performance
-81.86%
Year-To-Date
Performance
-89.86%
1 Year
Performance
-91.77%
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 Monument Traders Alliance
Place this $0.99 trade BEFORE the election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands of traders and placed a unique trade that surged 1,129% in just 2 days... All using a unique trade that cost him less than $0.99 trade.
Click here to RSVP to today's FREE training >>>

STEM Stock Chart for Tuesday, September, 10, 2024

STEM Chart by TradingView

Stem Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024$0.44$0.41
-7.35%		$0.47$0.416.35 million shs$66.63 million
09/06/2024$0.46$0.44
-3.13%		$0.47$0.445.07 million shs$71.61 million
09/05/2024$0.50$0.46
-8.12%		$0.51$0.457.33 million shs$74.37 million
09/04/2024$0.49$0.50
+2.28%		$0.58$0.488.52 million shs$80.94 million
09/03/2024$0.58$0.49
-16.55%		$0.58$0.4811.24 million shs$79.14 million
09/02/2024$0.58$0.58$0.66$0.586.34 million shs$94.26 million
08/30/2024$0.62$0.58
-5.41%		$0.66$0.586.33 million shs$94.96 million
08/29/2024$0.58$0.62
+5.58%		$0.64$0.568.94 million shs$99.79 million
08/28/2024$0.64$0.58
-8.83%		$0.66$0.5810.22 million shs$94.52 million
08/27/2024$0.69$0.64
-7.49%		$0.71$0.637.44 million shs$104.30 million
08/26/2024$0.75$0.69
-7.38%		$0.76$0.658.34 million shs$112.06 million
08/23/2024$0.61$0.75
+22.62%		$0.79$0.6330.82 million shs$121.21 million
08/22/2024$0.63$0.61
-2.97%		$0.65$0.608.99 million shs$99.45 million
08/21/2024$0.57$0.63
+10.04%		$0.66$0.5711.18 million shs$102.49 million
08/20/2024$0.56$0.57
+1.74%		$0.60$0.559.07 million shs$92.58 million
08/19/2024$0.56$0.56
+0.25%		$0.59$0.555.18 million shs$90.99 million
08/16/2024$0.52$0.56
+7.28%		$0.60$0.526.71 million shs$90.77 million
08/15/2024$0.58$0.52
-10.51%		$0.60$0.519.05 million shs$84.61 million
08/14/2024$0.53$0.58
+11.35%		$0.62$0.5119.26 million shs$94.55 million
08/13/2024$0.50$0.53
+4.21%		$0.54$0.496.77 million shs$84.92 million
08/12/2024$0.58$0.50
-12.66%		$0.58$0.4711.68 million shs$81.49 million
08/09/2024$0.55$0.58
+5.21%		$0.60$0.539.77 million shs$93.31 million
08/08/2024$0.60$0.55
-7.80%		$0.60$0.5510.46 million shs$88.68 million
08/07/2024$1.00$0.60
-40.46%		$0.62$0.5334.82 million shs$96.18 million
08/06/2024$0.99$1.00
+0.78%		$1.05$0.984.84 million shs$161.55 million
08/05/2024$1.05$0.99
-5.55%		$1.05$0.917.31 million shs$160.31 million
08/02/2024$1.10$1.05
-4.11%		$1.10$1.052.02 million shs$169.73 million
08/01/2024$1.23$1.10
-10.61%		$1.24$1.083.16 million shs$177.01 million
07/31/2024$1.19$1.23
+2.94%		$1.30$1.172.03 million shs$198.02 million
07/30/2024$1.20$1.19
-0.42%		$1.22$1.161.30 million shs$192.36 million
07/29/2024$1.27$1.20
-5.91%		$1.27$1.172.53 million shs$193.17 million
07/26/2024$1.30$1.27
-1.93%		$1.38$1.253.16 million shs$205.30 million
07/25/2024$1.25$1.30
+3.60%		$1.36$1.232.83 million shs$209.34 million
07/24/2024$1.34$1.25
-6.72%		$1.36$1.252.28 million shs$202.06 million
07/23/2024$1.33$1.34
+1.13%		$1.38$1.271.86 million shs$216.61 million
07/22/2024$1.23$1.33
+7.72%		$1.37$1.253.44 million shs$214.19 million
07/19/2024$1.29$1.24
-4.26%		$1.28$1.222.04 million shs$199.64 million
07/18/2024$1.41$1.29
-8.51%		$1.43$1.281.81 million shs$208.53 million
07/17/2024$1.52$1.41
-6.93%		$1.52$1.353.22 million shs$227.93 million
07/16/2024$1.43$1.52
+5.94%		$1.52$1.355.47 million shs$244.90 million
The $15 Stock Powering NVIDIA, TESLA and Microsoft (Ad)

The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.

Click here for the ticker >>>
07/15/2024$1.44$1.43
-0.69%		$1.44$1.284.87 million shs$231.16 million
07/12/2024$1.29$1.44
+11.67%		$1.44$1.315.59 million shs$231.97 million
07/11/2024$1.15$1.29
+11.74%		$1.29$1.176.35 million shs$207.72 million
07/10/2024$1.13$1.15
+1.77%		$1.17$1.111.98 million shs$185.90 million
07/09/2024$1.14$1.13
-0.88%		$1.17$1.094.24 million shs$182.66 million
07/08/2024$1.13$1.14
+0.88%		$1.17$1.122.19 million shs$184.28 million
07/05/2024$1.14$1.13
-1.32%		$1.15$1.081.81 million shs$181.86 million
07/04/2024$1.14$1.14$1.17$1.082.52 million shs$184.28 million
07/03/2024$1.12$1.14
+2.24%		$1.17$1.082.52 million shs$184.28 million
07/02/2024$1.05$1.12
+6.70%		$1.13$0.995.25 million shs$180.24 million
07/01/2024$1.11$1.05
-5.86%		$1.14$1.043.20 million shs$168.92 million
06/28/2024$1.15$1.11
-3.91%		$1.17$1.084.92 million shs$178.62 million
06/27/2024$1.11$1.15
+4.07%		$1.16$1.074.26 million shs$185.90 million
06/26/2024$1.13$1.11
-2.21%		$1.15$1.103.51 million shs$178.62 million
06/25/2024$1.23$1.13
-8.13%		$1.22$1.123.17 million shs$182.66 million
06/24/2024$1.13$1.23
+8.85%		$1.23$1.153.92 million shs$198.83 million
06/21/2024$1.12$1.14
+1.79%		$1.15$1.116.53 million shs$183.47 million
06/20/2024$1.13$1.12
-1.33%		$1.13$1.082.89 million shs$180.24 million
06/19/2024$1.13$1.13$1.17$1.122.48 million shs$182.67 million
06/18/2024$1.17$1.13
-3.00%		$1.17$1.122.46 million shs$182.66 million
06/17/2024$1.11$1.17
+4.95%		$1.17$1.123.20 million shs$188.32 million
06/14/2024$1.20$1.12
-6.69%		$1.20$1.094.65 million shs$180.24 million
06/13/2024$1.25$1.20
-4.02%		$1.27$1.182.48 million shs$193.17 million
06/12/2024$1.22$1.25
+2.05%		$1.35$1.234.13 million shs$201.25 million
06/11/2024$1.28$1.22
-4.31%		$1.30$1.222.50 million shs$197.21 million
06/10/2024$1.21$1.28
+5.37%		$1.31$1.194.32 million shs$206.10 million

Related Companies:
This page (NYSE:STEM) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
FREE TRAINING TODAY ➡️ How to profit from 2024 election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands o...
Monument Traders Alliance | Sponsored
Kamala’s Promise Will Kill America (Revealed)
Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt eve...
Banyan Hill Publishing | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
Kamala Harris and The Woke Progressive Nightmare
New research from Jim Rickards - former advisor to the CIA - reveals shocking predictions about an “Election M...
Paradigm Press | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Nvidia needs these 3 companies on a new $1 trillion Superproject
Nvidia is pivoting to a new $1 trillion Superproject that could revolutionize the AI industry… again. And i...
Weiss Ratings | Sponsored