Stem Inc. (STEM)
NYSE: STEM
· Real-Time Price · USD
0.49
-0.11 (-18.91%)
At close: Jun 12, 2025, 3:59 PM
Stem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.66 | 0.68 | 0.59 | 0.60 | 0.60 | n/a | 4,661,679 |
| Jun 10, 2025 | 0.61 | 0.69 | 0.60 | 0.63 | 0.63 | 5.00% | 4,826,200 |
| Jun 9, 2025 | 0.56 | 0.63 | 0.56 | 0.61 | 0.61 | -3.17% | 3,586,700 |
| Jun 6, 2025 | 0.53 | 0.60 | 0.52 | 0.56 | 0.56 | -8.20% | 4,122,000 |
| Jun 5, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -5.36% | 1,813,500 |
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.