2m 2m 2m 2m 2m 2m 2m
STEM (STEM)
NYSE
$4.83+$0.11 (+2.33%)
Price as of Sep 11, 2026 7:33 PM EDT- $45.4MMarket Cap
- -68.11%1-Year Change
- Utilities - RenewableIndustry
STEM (STEM)
$4.83+$0.11 (+2.33%)
- 1 Month-19.86%Low Price$4.72High Price$6.34
- 3 Months-37.65%Low Price$4.72High Price$8.22
- 1 Year-68.11%Low Price$4.72High Price$29.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.17 | 5.20 | 4.71 | 4.72 | -7.81% | 206,470 |
09/10/2026 | 5.25 | 5.25 | 5.02 | 5.12 | -4.66% | 125,806 |
09/09/2026 | 5.57 | 5.76 | 5.33 | 5.37 | -4.79% | 107,347 |
09/08/2026 | 5.62 | 5.89 | 5.58 | 5.64 | +1.26% | 98,053 |
09/04/2026 | 5.55 | 5.70 | 5.50 | 5.57 | +1.09% | 71,776 |
09/03/2026 | 5.55 | 5.62 | 5.42 | 5.51 | +0.92% | 55,620 |
09/02/2026 | 5.53 | 5.72 | 5.43 | 5.46 | -0.55% | 68,560 |
09/01/2026 | 5.54 | 5.72 | 5.46 | 5.49 | -4.02% | 76,865 |
08/31/2026 | 5.50 | 5.74 | 5.50 | 5.72 | +5.15% | 89,801 |
08/28/2026 | 5.55 | 5.72 | 5.43 | 5.44 | -4.56% | 93,366 |
08/27/2026 | 5.78 | 5.89 | 5.61 | 5.70 | +0.71% | 139,351 |
08/26/2026 | 5.66 | 5.79 | 5.55 | 5.66 | +0.89% | 46,126 |
08/25/2026 | 5.60 | 5.79 | 5.52 | 5.61 | +2.75% | 80,462 |
08/24/2026 | 5.72 | 5.72 | 5.37 | 5.46 | -4.21% | 84,493 |
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 |