STEM - STEM, INC.
12.11
-0.070 -0.578%
Share volume: 337,863
Last Updated: 03-06-2026
Electrical Equipment/Misc. Electrical Machinery And Equipment:
32.16%
PREVIOUS CLOSE
CHG
CHG%
$12.18
-0.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $11.83 | $11.83 | $13.33 | $13.33 | $11.63 | $11.63 | $12.11 | $12.11 | 337,863 | $319,016.00 |
| 03-05-2026 | $12.17 | $12.17 | $13.72 | $13.72 | $11.62 | $11.62 | $12.18 | $12.18 | 1,001,534 | $1,001,534.00 |
| 03-04-2026 | $10.00 | $10.00 | $10.73 | $10.73 | $9.76 | $9.76 | $10.05 | $10.05 | 376,427 | $376,427.00 |
| 03-03-2026 | $9.75 | $9.75 | $9.85 | $9.85 | $9.35 | $9.35 | $9.50 | $9.50 | 144,423 | $144,423.00 |
| 03-02-2026 | $10.04 | $10.04 | $10.60 | $10.60 | $9.91 | $9.91 | $10.07 | $10.07 | 136,340 | $136,340.00 |
| 02-27-2026 | $10.99 | $10.99 | $11.10 | $11.10 | $10.23 | $10.23 | $10.51 | $10.51 | 189,656 | $189,656.00 |
| 02-26-2026 | $11.57 | $11.57 | $11.66 | $11.66 | $10.93 | $10.93 | $11.39 | $11.39 | 88,011 | $88,011.00 |
| 02-25-2026 | $11.37 | $11.37 | $12.05 | $12.05 | $11.27 | $11.27 | $11.64 | $11.64 | 150,541 | $150,541.00 |
| 02-24-2026 | $10.58 | $10.58 | $11.33 | $11.33 | $10.35 | $10.35 | $11.14 | $11.14 | 88,532 | $88,532.00 |
| 02-23-2026 | $10.85 | $10.85 | $11.00 | $11.00 | $10.35 | $10.35 | $10.62 | $10.62 | 162,205 | $162,205.00 |