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
STEM STEM Quote STEM Short STEM News STEM Articles STEM Message Board
Get STEM Alerts

News, Short Squeeze, Breakout and More Instantly...
STEM Quote
Last:$10.69
Change Percent:0.47%
Open:$10.66
Previous Close:$10.64
High:$11.13
Low:$10.54
Volume:48,988
Last Trade Date Time:03/13/2026 12:49:47 pm
Quotes are delayed by 15 to 20 minutes.
STEM Chart
Last Twenty Trading Days
Date:2026-03-13
Open:$10.66
Close:$10.64
High:$11.13
Low:$10.54
Volume:48,988
Date:2026-03-12
Open:$10.52
Close:$10.68
High:$10.98
Low:$10.09
Volume:100,230
Date:2026-03-11
Open:$10.83
Close:$11.06
High:$11.24
Low:$10.56
Volume:50,415
Date:2026-03-10
Open:$11.09
Close:$11.05
High:$11.6
Low:$10.9508
Volume:105,729
Date:2026-03-09
Open:$11.23
Close:$12.725
High:$11.38
Low:$10.7
Volume:166,749
Date:2026-03-06
Open:$11.83
Close:$12.1
High:$13.33
Low:$11.6348
Volume:187,157
Date:2026-03-05
Open:$12.174
Close:$10.39
High:$13.7166
Low:$11.62
Volume:786,747
Date:2026-03-04
Open:$10
Close:$9.685
High:$10.73
Low:$9.76
Volume:152,005
Date:2026-03-03
Open:$9.75
Close:$10.275
High:$9.85
Low:$9.4101
Volume:74,429
Date:2026-03-02
Open:$10.04
Close:$10.375
High:$10.6011
Low:$9.91
Volume:77,821
Date:2026-02-27
Open:$10.99
Close:$10.95
High:$11.095
Low:$10.346
Volume:104,267
Date:2026-02-26
Open:$11.57
Close:$11.84
High:$11.655
Low:$10.95
Volume:51,404
Date:2026-02-25
Open:$11.37
Close:$10.975
High:$11.96
Low:$11.2733
Volume:65,454
Date:2026-02-24
Open:$10.58
Close:$10.55
High:$11
Low:$10.35
Volume:41,166
Date:2026-02-23
Open:$10.85
Close:$11.35
High:$11
Low:$10.35
Volume:105,995
Date:2026-02-20
Open:$11.4
Close:$11.319
High:$11.8462
Low:$11.015
Volume:86,464
Date:2026-02-19
Open:$11.14
Close:$11.465
High:$11.3953
Low:$11
Volume:32,674
Date:2026-02-18
Open:$11.24
Close:$10.97
High:$11.71
Low:$11.13
Volume:35,231
Date:2026-02-17
Open:$11.2
Close:$11.2
High:$11.3449
Low:$10.79
Volume:64,916
Date:2026-02-13
Open:$11
Close:$10.92
High:$11.625
Low:$10.88
Volume:76,011