earnings
ST
NASDAQ · STEM
Stem, Inc.
Technology · Software - Infrastructure
$5.45
Up+$0.69 (+12.66%)
Updated Aug 13, 2026, 5:28 PM
SID Score
2.5/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 182.07M
- P/E ratio
- 1.77
- Dividend yield
- 0.00%
- 52-week range
- $4.92 – $32.23
- Volume
- 212.79K
- Avg. volume
- 345.85K
Price performance
STEM price history
1M range · 21 trading sessions · Daily adjusted prices
STEM closed at $5.45 after 21 trading sessions, down 17.80% for the selected period.
- Last close
- $5.45
- Period change
- -17.80%
- Period low
- $4.95
- Period high
- $6.63
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2026 | $6.02 | $6.0399 | $5.42 | $5.45 | 212.79K |
| Aug 11, 2026 | $5.67 | $5.92 | $5.5998 | $5.89 | 81.49K |
| Aug 10, 2026 | $5.89 | $5.9543 | $5.33 | $5.68 | 152.92K |
| Aug 7, 2026 | $5.87 | $6.07 | $5.84 | $5.88 | 70.98K |
| Aug 6, 2026 | $5.85 | $5.9885 | $5.63 | $5.75 | 72.13K |
| Aug 5, 2026 | $5.92 | $6.15 | $5.65 | $5.80 | 70.74K |
| Aug 4, 2026 | $5.80 | $6.11 | $5.65 | $5.98 | 163.92K |
| Aug 3, 2026 | $5.47 | $5.70 | $5.45 | $5.62 | 139.41K |
| Jul 31, 2026 | $5.42 | $5.64 | $5.26 | $5.40 | 137.22K |
| Jul 30, 2026 | $4.96 | $5.55 | $4.95 | $5.30 | 133.73K |
| Jul 29, 2026 | $5.29 | $5.35 | $4.92 | $4.95 | 150.07K |
| Jul 28, 2026 | $5.45 | $5.5199 | $5.13 | $5.33 | 110.9K |
| Jul 27, 2026 | $5.53 | $5.89 | $5.45 | $5.58 | 162.05K |
| Jul 24, 2026 | $5.81 | $5.83 | $5.45 | $5.49 | 149.72K |
| Jul 23, 2026 | $6.00 | $6.06 | $5.74 | $5.81 | 87.23K |
| Jul 22, 2026 | $6.25 | $6.42 | $5.98 | $6.01 | 82.75K |
| Jul 21, 2026 | $6.16 | $6.48 | $6.14 | $6.29 | 53.69K |
| Jul 20, 2026 | $6.30 | $6.30 | $6.01 | $6.09 | 117.56K |
| Jul 17, 2026 | $6.15 | $6.335 | $6.05 | $6.26 | 123.05K |
| Jul 16, 2026 | $6.62 | $6.64 | $6.20 | $6.32 | 110.38K |
| Jul 15, 2026 | $6.76 | $6.90 | $6.50 | $6.63 | 56.63K |
Latest STEM news
The latest Smart Investors Daily articles mentioning STEM.
Stock researchMarket Activity · Institutional Ownership
Loading stock research…