Stem, Inc. Stock Price (Quote)
$1.36
-0.550 (-28.80%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 STEM stock ended at $1.36. This is 28.80% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 22.79% from a day low at $1.36 to a day high of $1.67. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.60 | $1.67 | $1.36 | $1.36 | 15 948 169 |
| May 02, 2024 | $1.91 | $1.92 | $1.78 | $1.91 | 2 306 640 |
| May 01, 2024 | $1.82 | $1.97 | $1.81 | $1.85 | 2 683 769 |
| Apr 30, 2024 | $1.83 | $1.91 | $1.82 | $1.84 | 2 581 322 |
| Apr 29, 2024 | $1.85 | $1.94 | $1.84 | $1.89 | 2 727 945 |
| Apr 26, 2024 | $1.72 | $1.84 | $1.65 | $1.83 | 2 969 566 |
| Apr 25, 2024 | $1.69 | $1.69 | $1.61 | $1.66 | 2 232 649 |
| Apr 24, 2024 | $1.68 | $1.73 | $1.65 | $1.73 | 2 466 580 |
| Apr 23, 2024 | $1.65 | $1.79 | $1.64 | $1.70 | 5 203 914 |
| Apr 22, 2024 | $1.57 | $1.63 | $1.46 | $1.62 | 6 108 537 |
| Apr 19, 2024 | $1.54 | $1.60 | $1.51 | $1.55 | 3 995 747 |
| Apr 18, 2024 | $1.62 | $1.68 | $1.53 | $1.59 | 3 431 199 |
| Apr 17, 2024 | $1.58 | $1.64 | $1.55 | $1.58 | 3 037 223 |
| Apr 16, 2024 | $1.59 | $1.61 | $1.53 | $1.58 | 4 934 588 |
| Apr 15, 2024 | $1.77 | $1.77 | $1.59 | $1.59 | 4 297 059 |
| Apr 12, 2024 | $1.78 | $1.85 | $1.73 | $1.75 | 3 533 789 |
| Apr 11, 2024 | $1.87 | $1.92 | $1.79 | $1.82 | 2 824 685 |
| Apr 10, 2024 | $1.92 | $1.92 | $1.79 | $1.85 | 5 531 103 |
| Apr 09, 2024 | $2.03 | $2.12 | $1.99 | $1.99 | 3 400 936 |
| Apr 08, 2024 | $1.96 | $2.12 | $1.94 | $2.03 | 2 708 222 |
| Apr 05, 2024 | $1.97 | $2.00 | $1.91 | $1.93 | 2 547 707 |
| Apr 04, 2024 | $2.07 | $2.21 | $1.99 | $2.01 | 5 829 099 |
| Apr 03, 2024 | $1.95 | $2.04 | $1.90 | $2.02 | 2 554 640 |
| Apr 02, 2024 | $2.04 | $2.05 | $1.92 | $1.94 | 3 174 082 |
| Apr 01, 2024 | $2.23 | $2.23 | $2.04 | $2.11 | 2 719 345 |
