earnings
ST
NYSE · STEM
Stem, Inc.
Technology · Software - Infrastructure
$5.57
Up+$0.06 (+1.09%)
Updated Sep 8, 2026, 9:29 AM
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
- 71.78K
- Avg. volume
- 345.85K
Price performance
STEM price history
1M range · 20 trading sessions · Daily adjusted prices
STEM closed at $5.57 after 20 trading sessions, down 1.94% for the selected period.
- Last close
- $5.57
- Period change
- -1.94%
- Period low
- $5.44
- Period high
- $6.34
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 4, 2026 | $5.55 | $5.70 | $5.5012 | $5.57 | 71.78K |
| Sep 3, 2026 | $5.55 | $5.62 | $5.42 | $5.51 | 55.62K |
| Sep 2, 2026 | $5.53 | $5.72 | $5.432 | $5.46 | 68.56K |
| Sep 1, 2026 | $5.54 | $5.72 | $5.46 | $5.49 | 76.87K |
| Aug 31, 2026 | $5.50 | $5.74 | $5.50 | $5.72 | 89.8K |
| Aug 28, 2026 | $5.55 | $5.715 | $5.43 | $5.44 | 93.37K |
| Aug 27, 2026 | $5.78 | $5.8876 | $5.61 | $5.70 | 139.35K |
| Aug 26, 2026 | $5.66 | $5.79 | $5.55 | $5.66 | 46.13K |
| Aug 25, 2026 | $5.60 | $5.79 | $5.515 | $5.61 | 80.46K |
| Aug 24, 2026 | $5.72 | $5.72 | $5.37 | $5.46 | 84.49K |
| Aug 21, 2026 | $5.68 | $5.95 | $5.65 | $5.70 | 82.81K |
| Aug 20, 2026 | $5.70 | $5.84 | $5.48 | $5.65 | 83.77K |
| Aug 19, 2026 | $5.86 | $5.97 | $5.6619 | $5.76 | 126.97K |
| Aug 18, 2026 | $6.00 | $6.00 | $5.78 | $5.84 | 95.01K |
| Aug 17, 2026 | $6.41 | $6.45 | $6.03 | $6.10 | 95.88K |
| Aug 14, 2026 | $6.25 | $6.60 | $6.05 | $6.34 | 171.58K |
| Aug 13, 2026 | $5.75 | $7.0205 | $5.63 | $6.24 | 483.54K |
| 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 |
Latest STEM news
The latest Smart Investors Daily articles mentioning STEM.
Stock researchMarket Activity · Short Interest
Loading stock research…