MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STEM — Stem, Inc.
NYSEStem, Inc.
$4.20
-0.27(-6.04%)
- O
- 4.38
- H
- 4.42
- L
- 4.17
- V
- 157.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$4.20
Period Return-49.88%
Period High$32.23
Period Low$3.70
Avg Daily Volume266.2K
Total Trading Days365
STEM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.38 | $4.42 | $4.17 | $4.20 | $-0.27 | -6.04% | 157,922 | $4.25 | $4.17 $4.42 |
| Oct 7, 2026 | $4.78 | $4.78 | $4.20 | $4.47 | $-0.30 | -6.29% | 261,911 | $4.45 | $4.20 $4.78 |
| Oct 6, 2026 | $4.31 | $4.86 | $4.31 | $4.77 | +$0.52 | +12.24% | 251,877 | $4.65 | $4.31 $4.86 |
| Oct 5, 2026 | $4.28 | $4.30 | $4.13 | $4.25 | $-0.01 | -0.23% | 102,015 | $4.24 | $4.13 $4.30 |
| Oct 2, 2026 | $4.17 | $4.29 | $4.02 | $4.26 | +$0.19 | +4.67% | 163,477 | $4.17 | $4.02 $4.29 |
| Oct 1, 2026 | $4.31 | $4.31 | $4.06 | $4.07 | $-0.18 | -4.24% | 147,122 | $4.20 | $4.06 $4.31 |
| Sep 30, 2026 | $4.65 | $4.80 | $4.20 | $4.25 | $-0.42 | -8.99% | 197,201 | $4.43 | $4.20 $4.80 |
| Sep 29, 2026 | $4.64 | $4.71 | $4.56 | $4.67 | +$0.12 | +2.64% | 93,337 | $4.66 | $4.56 $4.71 |
| Sep 28, 2026 | $4.50 | $4.78 | $4.50 | $4.55 | +$0.07 | +1.56% | 229,462 | $4.62 | $4.50 $4.78 |
| Sep 25, 2026 | $4.45 | $4.67 | $4.25 | $4.48 | +$0.58 | +14.87% | 737,048 | $4.44 | $4.25 $4.67 |
| Sep 24, 2026 | $3.81 | $3.93 | $3.70 | $3.90 | +$0.08 | +2.09% | 202,142 | $3.83 | $3.70 $3.93 |
| Sep 23, 2026 | $4.00 | $4.05 | $3.80 | $3.82 | $-0.21 | -5.21% | 256,856 | $3.87 | $3.80 $4.05 |
| Sep 22, 2026 | $4.50 | $4.55 | $4.02 | $4.03 | $-0.34 | -7.78% | 286,776 | $4.24 | $4.02 $4.55 |
| Sep 21, 2026 | $4.56 | $4.67 | $4.37 | $4.37 | $-0.24 | -5.21% | 191,658 | $4.51 | $4.37 $4.67 |
| Sep 18, 2026 | $4.77 | $4.79 | $4.53 | $4.61 | $-0.11 | -2.33% | 108,000 | $4.62 | $4.53 $4.79 |
| Sep 17, 2026 | $4.59 | $4.82 | $4.59 | $4.72 | +$0.25 | +5.59% | 67,387 | $4.69 | $4.59 $4.82 |
| Sep 16, 2026 | $4.68 | $4.82 | $4.44 | $4.47 | $-0.16 | -3.46% | 127,506 | $4.59 | $4.44 $4.82 |
| Sep 15, 2026 | $4.65 | $4.72 | $4.55 | $4.63 | $-0.12 | -2.53% | 87,890 | $4.63 | $4.55 $4.72 |
| Sep 14, 2026 | $4.72 | $4.90 | $4.61 | $4.75 | +$0.03 | +0.64% | 113,664 | $4.78 | $4.61 $4.90 |
| Sep 11, 2026 | $5.17 | $5.20 | $4.71 | $4.72 | $-0.40 | -7.81% | 206,471 | $4.95 | $4.71 $5.20 |
| Sep 10, 2026 | $5.25 | $5.25 | $5.02 | $5.12 | $-0.25 | -4.66% | 125,806 | $5.12 | $5.02 $5.25 |
| Sep 9, 2026 | $5.57 | $5.76 | $5.33 | $5.37 | $-0.27 | -4.79% | 107,347 | $5.44 | $5.33 $5.76 |
| Sep 8, 2026 | $5.62 | $5.89 | $5.58 | $5.64 | +$0.07 | +1.26% | 99,136 | $5.71 | $5.58 $5.89 |
| Sep 4, 2026 | $5.55 | $5.70 | $5.50 | $5.57 | +$0.06 | +1.09% | 71,777 | $5.58 | $5.50 $5.70 |
| Sep 3, 2026 | $5.55 | $5.62 | $5.42 | $5.51 | +$0.05 | +0.92% | 55,621 | $5.54 | $5.42 $5.62 |
| Sep 2, 2026 | $5.53 | $5.72 | $5.43 | $5.46 | $-0.03 | -0.55% | 66,330 | $5.54 | $5.43 $5.72 |
| Sep 1, 2026 | $5.54 | $5.72 | $5.46 | $5.49 | $-0.23 | -4.02% | 76,866 | $5.56 | $5.46 $5.72 |
| Aug 31, 2026 | $5.50 | $5.74 | $5.50 | $5.72 | +$0.28 | +5.15% | 89,802 | $5.65 | $5.50 $5.74 |
| Aug 28, 2026 | $5.55 | $5.72 | $5.43 | $5.44 | $-0.26 | -4.56% | 93,366 | $5.54 | $5.43 $5.72 |
| Aug 27, 2026 | $5.78 | $5.89 | $5.61 | $5.70 | +$0.04 | +0.71% | 139,351 | $5.69 | $5.61 $5.89 |