Skip to main content

Stem, Inc. Class A Common Stock (NY:STEM)

6.230 -0.200 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.520 6.780 6.200 6.230 543,491 -0.20(-3.11%)
Jun 27, 2025 6.730 7.540 6.430 6.430 1,700,210 -0.28(-4.17%)
Jun 26, 2025 6.050 6.820 5.925 6.710 569,902 +0.54(+8.75%)
Jun 25, 2025 7.090 7.090 5.980 6.170 735,518 -0.90(-12.73%)
Jun 24, 2025 7.700 8.090 6.680 7.070 481,423 -0.37(-4.97%)
Jun 23, 2025 8.210 9.780 7.300 7.440 620,504 +7.02(+1679.05%)
Jun 20, 2025 0.4400 0.4550 0.4119 0.4182 3,695,857 -0.02(-3.97%)
Jun 18, 2025 0.4700 0.4700 0.4220 0.4355 2,920,668 -0.01(-1.16%)
Jun 17, 2025 0.4600 0.4820 0.4406 0.4406 2,338,191 -0.03(-6.26%)
Jun 16, 2025 0.4500 0.4742 0.4250 0.4700 3,726,980 +0.02(+3.34%)
Jun 13, 2025 0.4782 0.4900 0.4500 0.4548 2,794,323 -0.04(-7.33%)
Jun 12, 2025 0.5200 0.5499 0.4895 0.4908 6,812,955 -0.11(-18.78%)
Jun 11, 2025 0.6600 0.6788 0.5900 0.6043 5,303,425 -0.03(-4.40%)
Jun 10, 2025 0.6100 0.6900 0.5977 0.6321 4,823,019 +0.03(+4.19%)
Jun 09, 2025 0.5600 0.6278 0.5600 0.6067 3,583,534 +0.04(+7.78%)
Jun 06, 2025 0.5300 0.6050 0.5218 0.5629 4,131,034 +0.03(+5.57%)
Jun 05, 2025 0.5500 0.5498 0.5107 0.5332 1,812,431 -0.01(-2.34%)
Jun 04, 2025 0.4900 0.5495 0.4900 0.5460 3,099,254 +0.04(+8.25%)
Jun 03, 2025 0.4810 0.5280 0.4701 0.5044 2,905,984 +0.03(+5.39%)
Jun 02, 2025 0.4873 0.4900 0.4558 0.4786 1,643,998 -0.01(-2.15%)
May 30, 2025 0.4750 0.5032 0.4455 0.4891 2,945,033 +0.03(+5.68%)
May 29, 2025 0.4700 0.4906 0.4563 0.4628 1,552,100 -0.00(-0.52%)
May 28, 2025 0.4700 0.4879 0.4603 0.4652 1,701,066 -0.01(-2.27%)
May 27, 2025 0.4500 0.4925 0.4446 0.4760 2,784,666 +0.02(+3.39%)
May 23, 2025 0.4245 0.4655 0.4245 0.4604 1,683,531 +0.01(+1.19%)
May 22, 2025 0.4800 0.4876 0.3510 0.4550 4,974,090 -0.03(-6.84%)
May 21, 2025 0.5200 0.5258 0.4802 0.4884 3,483,886 -0.04(-7.55%)
May 20, 2025 0.5528 0.5528 0.5204 0.5283 2,149,102 -0.01(-1.78%)
May 19, 2025 0.5200 0.5600 0.5084 0.5379 4,471,401 -0.00(-0.87%)
May 16, 2025 0.5300 0.5585 0.5210 0.5426 2,551,573 +0.00(+0.18%)
May 15, 2025 0.5401 0.5508 0.5300 0.5416 2,100,061 -0.01(-2.50%)
May 14, 2025 0.5508 0.5889 0.5405 0.5555 3,376,657 +0.01(+1.00%)
May 13, 2025 0.5700 0.6000 0.5403 0.5500 3,911,334 -0.04(-6.29%)
May 12, 2025 0.5500 0.5947 0.5440 0.5869 5,440,355 +0.05(+9.58%)
May 09, 2025 0.5600 0.5699 0.5201 0.5356 3,010,215 -0.02(-3.06%)
May 08, 2025 0.5352 0.5650 0.5250 0.5525 2,856,603 +0.03(+6.25%)
May 07, 2025 0.5000 0.5300 0.5000 0.5200 2,453,739 +0.02(+3.88%)
May 06, 2025 0.4962 0.5750 0.4823 0.5006 6,061,867 -0.00(-0.44%)
May 05, 2025 0.5044 0.5136 0.4799 0.5028 3,639,952 -0.01(-2.46%)
May 02, 2025 0.5400 0.5670 0.4940 0.5155 6,194,763 -0.02(-3.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.