Stem Inc. (STEM)
NYSE: STEM
· Real-Time Price · USD
0.53
-0.01 (-2.02%)
At close: May 01, 2025, 3:59 PM
0.54
0.69%
Pre-market: May 02, 2025, 05:18 AM EDT
Stem Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.55 | n/a | 0.62 | n/a | 0.50 | n/a | 0.54 | n/a | n/a | 14,804,711 |
| Apr 30, 2025 | 0.42 | n/a | 0.59 | n/a | 0.41 | n/a | 0.54 | n/a | 0.00% | 28,743,233 |
| Apr 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.40 | 0.40 | 0.42 | 0.41 | -22.22% | 2,606,541 |
| Apr 28, 2025 | 0.43 | 0.43 | 0.44 | 0.44 | 0.39 | 0.39 | 0.42 | 0.42 | 0.00% | 2,080,001 |
| Apr 25, 2025 | 0.40 | 0.40 | 0.42 | 0.42 | 0.40 | 0.40 | 0.42 | 0.42 | 0.00% | 1,767,703 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.