NYSE · STEM

Stem, Inc.

Technology · Software - Infrastructure

$3.01

Down-$0.01 (-0.33%)

Updated Oct 25, 2026, 4:17 AM

SID Score

2.3/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · STEM

STEM price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

STEM OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 15, 2026	$3.58	$3.74	$3.46	$3.70	88.31K
Oct 14, 2026	$3.90	$3.90	$3.52	$3.59	195.55K
Oct 13, 2026	$4.00	$4.05	$3.92	$4.00	102.59K
Oct 12, 2026	$4.19	$4.19	$4.01	$4.06	87.78K
Oct 9, 2026	$4.24	$4.24	$4.10	$4.16	83.1K
Oct 8, 2026	$4.38	$4.415	$4.1678	$4.20	159.59K
Oct 7, 2026	$4.78	$4.78	$4.20	$4.47	261.91K
Oct 6, 2026	$4.31	$4.86	$4.31	$4.77	251.88K
Oct 5, 2026	$4.28	$4.30	$4.1301	$4.25	102.01K
Oct 2, 2026	$4.17	$4.29	$4.02	$4.26	163.48K
Oct 1, 2026	$4.31	$4.31	$4.06	$4.07	147.12K
Sep 30, 2026	$4.65	$4.80	$4.20	$4.25	197.2K
Sep 29, 2026	$4.64	$4.71	$4.5599	$4.67	93.34K
Sep 28, 2026	$4.50	$4.78	$4.50	$4.55	229.46K