NYSE · STEM

Stem, Inc.

Technology · Software - Infrastructure

$2.24

Down-$0.05 (-2.18%)

Updated Nov 14, 2026, 10:10 AM

SID Score

2.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · STEM

STEM price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

STEM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$2.35	$2.37	$2.21	$2.24	107.99K
Nov 12, 2026	$2.36	$2.50	$2.27	$2.29	177.08K
Nov 11, 2026	$2.50	$2.62	$2.45	$2.49	206.69K
Nov 10, 2026	$2.70	$2.725	$2.3288	$2.36	203.36K
Nov 9, 2026	$2.58	$2.92	$2.565	$2.76	176K
Nov 6, 2026	$2.23	$2.52	$2.2214	$2.52	190.16K
Nov 5, 2026	$2.92	$3.00	$2.168	$2.18	502.09K
Nov 4, 2026	$2.54	$3.288	$2.515	$2.88	1.82M
Nov 3, 2026	$2.31	$2.41	$2.29	$2.37	155.55K
Nov 2, 2026	$2.30	$2.42	$2.25	$2.25	128.48K
Oct 30, 2026	$2.30	$2.32	$2.15	$2.22	277.37K
Oct 29, 2026	$2.52	$2.75	$2.375	$2.39	182.58K
Oct 28, 2026	$2.80	$2.80	$2.50	$2.56	266K
Oct 27, 2026	$3.00	$3.10	$2.3521	$2.84	741K
Oct 26, 2026	$3.10	$3.17	$2.87	$3.01	129.87K
Oct 23, 2026	$3.03	$3.14	$2.96	$3.01	127.64K
Oct 22, 2026	$3.29	$3.29	$3.00	$3.02	203.55K
Oct 21, 2026	$3.49	$3.53	$3.30	$3.32	75.67K
Oct 20, 2026	$3.38	$3.55	$3.35	$3.50	56.44K
Oct 19, 2026	$3.58	$3.639	$3.33	$3.41	104.95K
Oct 16, 2026	$3.77	$3.77	$3.46	$3.48	75.05K