STEM
STEM (STEM)
NYSE
$5.71+$0.005 (+0.09%)
Price as of Aug 21, 2026 7:50 PM EDT
  • $54.9M
    Market Cap
  • -65.95%
    1-Year Change
  • Utilities - Renewable
    Industry
  • 1 Month
    -9.38%
    Low Price$4.95
    High Price$6.34
  • 3 Months
    -37.70%
    Low Price$4.95
    High Price$10.28
  • 1 Year
    -65.95%
    Low Price$4.95
    High Price$29.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.68
5.95
5.65
5.70
+0.88%
82,807
08/20/2026
5.70
5.84
5.48
5.65
-1.91%
83,773
08/19/2026
5.86
5.97
5.66
5.76
-1.37%
126,969
08/18/2026
6.00
6.00
5.78
5.84
-4.26%
95,011
08/17/2026
6.41
6.45
6.03
6.10
-3.79%
95,883
08/14/2026
6.25
6.60
6.05
6.34
+1.60%
171,580
08/13/2026
5.75
7.02
5.63
6.24
+14.50%
483,543
08/12/2026
6.02
6.04
5.42
5.45
-7.47%
212,791
08/12/2026
-$1.58 Earnings
08/11/2026
5.67
5.92
5.60
5.89
+3.70%
81,485
08/10/2026
5.89
5.95
5.33
5.68
-3.40%
152,918
08/07/2026
5.87
6.07
5.84
5.88
+2.26%
70,976
08/06/2026
5.85
5.99
5.63
5.75
-0.86%
72,128
08/05/2026
5.92
6.15
5.65
5.80
-3.01%
69,056
08/04/2026
5.80
6.11
5.65
5.98
+6.41%
163,919
08/03/2026
5.47
5.70
5.45
5.62
+4.07%
139,407
07/31/2026
5.42
5.64
5.26
5.40
+1.89%
136,882
07/30/2026
4.96
5.55
4.95
5.30
+7.07%
133,725
07/29/2026
5.29
5.35
4.92
4.95
-7.13%
150,073
07/28/2026
5.45
5.52
5.13
5.33
-4.48%
110,858
07/27/2026
5.53
5.89
5.45
5.58
+1.64%
162,047
07/24/2026
5.81
5.83
5.45
5.49
-5.51%
149,715
07/23/2026
6.00
6.06
5.74
5.81
-3.33%
87,230
07/22/2026
6.25
6.42
5.98
6.01
-4.45%
82,746
07/21/2026
6.16
6.48
6.14
6.29
+3.28%
53,691
07/20/2026
6.30
6.30
6.01
6.09
-2.72%
117,558
07/17/2026
6.15
6.34
6.05
6.26
-0.95%
123,052
07/16/2026
6.62
6.64
6.20
6.32
-4.68%
110,383
07/15/2026
6.76
6.90
6.50
6.63
+0.30%
56,628
07/14/2026
6.52
6.85
6.52
6.61
+1.38%
107,938
07/13/2026
6.82
6.93
6.42
6.52
-6.32%
183,922
07/10/2026
7.12
7.12
6.83
6.96
-1.83%
87,449
07/09/2026
6.92
7.18
6.88
7.09
+2.46%
65,513
07/08/2026
7.10
7.14
6.70
6.92
-3.62%
127,382
07/07/2026
7.68
7.77
7.14
7.18
-7.83%
139,023
07/06/2026
7.77
8.21
7.73
7.79
-0.76%
94,714
07/02/2026
8.03
8.24
7.55
7.85
-0.88%
119,587
07/01/2026
7.79
8.29
7.75
7.92
+1.41%
99,418
06/30/2026
7.57
7.98
7.48
7.81
+4.41%
94,767
06/29/2026
7.42
7.64
7.28
7.48
+1.63%
68,076
06/26/2026
7.15
7.41
7.12
7.36
+1.66%
128,125
06/25/2026
7.55
7.60
7.15
7.24
-2.82%
123,053
06/24/2026
7.75
7.92
7.37
7.45
-2.36%
89,487
06/23/2026
7.74
8.13
7.63
7.63
-5.33%
64,660
06/22/2026
8.20
8.49
7.76
8.06
-1.95%
102,161
06/18/2026
7.96
8.32
7.71
8.22
+7.03%
123,786
06/17/2026
7.82
8.28
7.63
7.68
-1.29%
87,091
06/16/2026
7.70
8.00
7.60
7.78
+0.26%
84,764
06/15/2026
7.69
8.19
7.69
7.76
+6.16%
138,995
06/12/2026
7.54
7.83
7.20
7.31
-3.43%
137,149
06/11/2026
7.36
7.62
7.24
7.57
+2.44%
114,632
06/10/2026
7.59
7.94
7.34
7.39
-4.03%
79,255
06/09/2026
7.90
8.37
7.40
7.70
-1.03%
172,538
06/08/2026
7.97
8.04
7.60
7.78
+1.04%
182,326
06/05/2026
9.03
9.03
7.60
7.70
-16.03%
300,557
06/04/2026
8.97
9.24
8.78
9.17
+1.44%
182,379
06/03/2026
9.76
9.89
9.03
9.04
-9.78%
185,784
06/02/2026
10.06
10.50
9.98
10.02
-1.28%
255,823
06/01/2026
9.50
10.27
9.21
10.15
+4.42%
223,292
05/29/2026
10.08
10.12
9.61
9.72
-4.80%
140,905
05/28/2026
10.10
10.52
9.98
10.21
-0.39%
213,714
05/27/2026
10.50
10.73
10.01
10.25
-0.29%
217,082
05/26/2026
9.73
10.53
9.58
10.28
+8.67%
311,761
05/22/2026
9.30
9.59
9.10
9.46
+3.39%
204,161
05/21/2026
8.79
9.15
8.73
9.15
+2.81%
110,922
05/20/2026
8.69
9.06
8.35
8.90
+3.13%
130,360
05/19/2026
8.59
8.76
8.20
8.63
-1.82%
164,721
05/18/2026
8.66
8.89
8.37
8.79
+0.46%
98,199
05/15/2026
8.81
9.11
8.40
8.75
-6.32%
250,248
05/14/2026
9.00
9.35
8.72
9.34
+3.89%
182,128
05/13/2026
8.91
9.28
8.75
8.99
+1.12%
118,948
05/12/2026
9.16
9.16
8.69
8.89
-2.63%
127,195
05/11/2026
8.93
9.41
8.69
9.13
-0.33%
193,366
05/08/2026
8.81
9.22
8.30
9.16
+4.93%
277,290
05/07/2026
8.99
9.48
8.36
8.73
-19.98%
591,624
05/06/2026
10.82
11.15
10.50
10.91
+3.12%
304,002
05/06/2026
-$2.22 Earnings
05/05/2026
10.31
10.76
10.20
10.58
+4.44%
111,881
05/04/2026
10.70
10.70
10.08
10.13
-5.86%
123,077
05/01/2026
10.81
11.11
10.66
10.76
+0.56%
81,025
04/30/2026
10.52
10.89
10.40
10.70
+3.48%
77,502
04/29/2026
10.55
10.68
10.00
10.34
-2.64%
69,989
04/28/2026
10.94
11.06
10.13
10.62
-5.93%
146,646
04/27/2026
11.82
12.22
10.82
11.29
-1.05%
164,617
04/24/2026
11.43
12.00
10.88
11.41
+1.15%
103,520
04/23/2026
11.86
11.94
11.00
11.28
-4.41%
115,060
04/22/2026
11.29
12.27
11.10
11.80
+8.96%
159,584
04/21/2026
11.43
11.89
10.74
10.83
-3.99%
124,639
04/20/2026
10.64
11.46
10.50
11.28
+4.35%
108,250
04/17/2026
10.97
11.52
10.80
10.81
+1.03%
137,536
04/16/2026
10.88
10.92
10.16
10.70
-0.47%
92,909
04/15/2026
10.52
10.80
10.44
10.75
+3.86%
117,458
04/14/2026
10.00
10.54
10.00
10.35
+7.25%
102,746
04/13/2026
9.25
9.76
9.09
9.65
+2.44%
61,948
04/10/2026
9.80
10.10
9.42
9.42
-3.19%
64,903
04/09/2026
9.40
9.89
9.38
9.73
+0.52%
79,999
04/08/2026
9.54
10.12
9.34
9.68
+9.88%
146,018
04/07/2026
8.88
9.00
8.49
8.81
-2.87%
72,840
04/06/2026
8.67
9.32
8.67
9.07
+4.73%
86,924
04/02/2026
8.39
8.87
8.32
8.66
-1.93%
112,511