STEM - STEM, INC.
10.83
-0.450 -4.155%
Share volume: 123,064
Last Updated: 04-21-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
31.16%
PREVIOUS CLOSE
CHG
CHG%
$11.28
-0.45
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $11.43 | $11.43 | $11.89 | $11.89 | $10.74 | $10.74 | $10.83 | $10.83 | 123,064 | $123,064.00 |
| 04-20-2026 | $10.64 | $10.64 | $11.46 | $11.46 | $10.50 | $10.50 | $11.28 | $11.28 | 108,250 | $108,250.00 |
| 04-17-2026 | $10.97 | $10.97 | $11.52 | $11.52 | $10.80 | $10.80 | $10.81 | $10.81 | 137,536 | $137,536.00 |
| 04-16-2026 | $10.88 | $10.88 | $10.92 | $10.92 | $10.16 | $10.16 | $10.70 | $10.70 | 92,909 | $92,909.00 |
| 04-15-2026 | $10.52 | $10.52 | $10.80 | $10.80 | $10.44 | $10.44 | $10.75 | $10.75 | 117,458 | $117,458.00 |
| 04-14-2026 | $10.00 | $10.00 | $10.54 | $10.54 | $10.00 | $10.00 | $10.35 | $10.35 | 102,746 | $102,746.00 |
| 04-13-2026 | $9.25 | $9.25 | $9.76 | $9.76 | $9.09 | $9.09 | $9.65 | $9.65 | 61,948 | $61,948.00 |
| 04-10-2026 | $9.80 | $9.80 | $10.10 | $10.10 | $9.42 | $9.42 | $9.42 | $9.42 | 64,903 | $64,903.00 |
| 04-09-2026 | $9.40 | $9.40 | $9.89 | $9.89 | $9.38 | $9.38 | $9.73 | $9.73 | 79,999 | $79,999.00 |
| 04-08-2026 | $9.54 | $9.54 | $10.12 | $10.12 | $9.34 | $9.34 | $9.68 | $9.68 | 146,018 | $146,018.00 |