STEM Quote, Trading Chart, Stem Inc. Class A

home / stock / stem / stem quote

Stock Information
Company Name: Stem Inc. Class A
Stock Symbol: STEM
Market: NYSE
Website: stem.com
Menu
Get STEM Alerts

News, Short Squeeze, Breakout and More Instantly...
STEM Quote
Last:$9.725
Change Percent:-1.67%
Open:$9.25
Previous Close:$9.89
High:$9.75
Low:$9.09
Volume:39,610
Last Trade Date Time:04/13/2026 01:04:38 pm
Quotes are delayed by 15 to 20 minutes.
STEM Chart
Last Twenty Trading Days
Date:2026-04-13
Open:$9.25
Close:$9.89
High:$9.75
Low:$9.09
Volume:39,610
Date:2026-04-10
Open:$9.8
Close:$9.69
High:$10.1
Low:$9.7127
Volume:24,653
Date:2026-04-09
Open:$9.4
Close:$9.47
High:$9.89
Low:$9.38
Volume:59,970
Date:2026-04-08
Open:$9.54
Close:$8.77
High:$10.12
Low:$9.34
Volume:108,839
Date:2026-04-07
Open:$8.88
Close:$9.2
High:$9
Low:$8.49
Volume:48,522
Date:2026-04-06
Open:$8.67
Close:$8.67
High:$9.32
Low:$8.67
Volume:72,560
Date:2026-04-02
Open:$8.39
Close:$8.75
High:$8.8723
Low:$8.32
Volume:62,571
Date:2026-04-01
Open:$8.94
Close:$8.79
High:$9.25
Low:$8.7301
Volume:65,460
Date:2026-03-31
Open:$8.47
Close:$8.365
High:$8.9204
Low:$8.44
Volume:101,220
Date:2026-03-30
Open:$8.79
Close:$8.7681
High:$8.8117
Low:$8.12
Volume:78,605
Date:2026-03-27
Open:$9.41
Close:$9.845
High:$9.59
Low:$8.69
Volume:110,415
Date:2026-03-26
Open:$10.22
Close:$10.5
High:$10.51
Low:$9.61
Volume:144,802
Date:2026-03-25
Open:$10.1
Close:$9.95
High:$10.99
Low:$10.1
Volume:81,806
Date:2026-03-24
Open:$9.99
Close:$10.11
High:$10.5551
Low:$9.95
Volume:48,402
Date:2026-03-23
Open:$9.82
Close:$9.835
High:$10.42
Low:$9.58
Volume:69,643
Date:2026-03-20
Open:$10.42
Close:$10.3082
High:$10.42
Low:$9.77
Volume:56,283
Date:2026-03-19
Open:$10.31
Close:$10.78
High:$10.52
Low:$10.1
Volume:46,327
Date:2026-03-18
Open:$10.66
Close:$10.8
High:$10.87
Low:$10.5
Volume:38,348
Date:2026-03-17
Open:$10.94
Close:$11.04
High:$11.41
Low:$10.47
Volume:84,053
Date:2026-03-16
Open:$10.77
Close:$10.69
High:$11.43
Low:$10.77
Volume:49,384