Free Trial
→ This free guide explains options the way they should be taught (From Base Camp Trading) (Ad)tc pixel Free STEM Stock Alerts

Stem (STEM) Stock Chart & Stock Price History

Stem logo
$4.16 -0.04 (-0.90%)
Closing price 10/9/2026 03:59 PM Eastern
Extended Trading
$4.17 +0.01 (+0.19%)
As of 10/9/2026 07:40 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.
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 80.01%, with a year-to-date return of -72.42%. In the past month, the stock has decreased 18.15%, reflecting recent market activity.

As of the latest close, Stem traded at $4.16 with a market cap of $40.07 million and volume of 82,338 shares. Five years ago, the stock traded at a split-adjusted price of $442.60, representing a 99.06% decrease over that period. At the time, it had a market cap of $2.90 billion and a volume of 41,872 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
-2.67%
1 Month
Performance
-18.15%
3 Month
Performance
-40.56%
Year-To-Date
Performance
-72.42%
1 Year
Performance
-80.01%
5 Year
Performance
-99.06%

STEM Stock Chart for Saturday, October, 10, 2026

STEM Chart by TradingView

Stem Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2026$4.21$4.16
-1.02%		$4.24$4.1082,338 shs$40.07 million
10/08/2026$4.46$4.21
-5.70%		$4.42$4.17159,428 shs$40.49 million
10/07/2026$4.80$4.46
-7.18%		$4.78$4.20261,051 shs$42.94 million
10/06/2026$4.28$4.80
+12.35%		$4.86$4.31248,580 shs$46.25 million
10/05/2026$4.28$4.28$4.30$4.13101,991 shs$41.18 million
10/02/2026$4.08$4.28
+4.83%		$4.29$4.02161,915 shs$41.18 million
10/01/2026$4.26$4.08
-4.14%		$4.31$4.06146,127 shs$39.28 million
09/30/2026$4.65$4.26
-8.40%		$4.80$4.20197,070 shs$40.96 million
09/29/2026$4.57$4.65
+1.73%		$4.71$4.5693,249 shs$44.73 million
09/28/2026$4.52$4.57
+1.00%		$4.78$4.50227,701 shs$43.97 million
09/25/2026$3.91$4.52
+15.66%		$4.67$4.25731,798 shs$43.54 million
09/24/2026$3.81$3.91
+2.60%		$3.93$3.70202,009 shs$37.63 million
09/23/2026$4.04$3.81
-5.79%		$4.05$3.80250,039 shs$36.69 million
09/22/2026$4.43$4.04
-8.71%		$4.55$4.02281,305 shs$38.94 million
09/21/2026$4.61$4.43
-3.90%		$4.67$4.37189,384 shs$42.65 million
09/18/2026$4.72$4.61
-2.25%		$4.79$4.53107,814 shs$44.38 million
09/17/2026$4.48$4.72
+5.31%		$4.82$4.5966,736 shs$45.42 million
09/16/2026$4.62$4.48
-3.01%		$4.82$4.44127,285 shs$43.12 million
09/15/2026$4.75$4.62
-2.78%		$4.72$4.5588,164 shs$44.45 million
09/14/2026$4.73$4.75
+0.40%		$4.90$4.61115,331 shs$45.73 million
09/11/2026$5.09$4.73
-6.98%		$5.20$4.71201,137 shs$45.55 million
09/10/2026$5.36$5.09
-5.15%		$5.25$5.02125,164 shs$48.97 million
Related Companies

This page (NYSE:STEM) was last updated on 10/9/2026 by MarketBeat.com Staff.
From Our Partners
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
This free guide explains options the way they should be taught
Most options educators jump straight into Greeks, spreads, and implied volatility - losing beginners before th...
Base Camp Trading | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Look at Elon’s face after meeting with China
Elon Musk recently met with Chinese President Xi Jinping, and a former Wall Street Journal Personal Finance Ex...
International Living | Sponsoredtc pixel
The only 5 stocks that matter
SpaceX's IPO reportedly minted 4,400 new millionaires, and OpenAI is said to be eyeing a 1 trillion dollar IPO...
TradeSmith | Sponsoredtc pixel