stockNYSE: STEM • 28 Days Updates
Stem Inc. (STEM)
Showing Closing Date Range from Sep 1 to Sep 29, 2026.
Stem Inc. (STEM) is a publicly traded company operating within the Technology sector.
Price & Performance Trajectory
Stem Inc.NYSE: STEM
Latest Close
$4.48
28 Days Updates Trajectory
Showing Closing Date Range from Sep 1 to Sep 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTEM session performance
✓ Latest Close USD
$4.48
Latest session close
$-1.01vs period start
Period Return % % GAIN
-18.4%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.89 / $3.7
Period range envelope
$2.19channel spread
Total Volume SHARES
2.96M
Period turnover
Avg: 164.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | $4.48 | +14.87% | $4.67 | $4.25 | 732.2K |
| Sep 24, 2026 | $3.90 | +2.09% | $3.93 | $3.70 | 202.0K |
| Sep 23, 2026 | $3.82 | -5.21% | $4.05 | $3.80 | 250.1K |
| Sep 22, 2026 | $4.03 | -7.78% | $4.55 | $4.02 | 281.4K |
| Sep 21, 2026 | $4.37 | -5.21% | $4.67 | $4.37 | 189.4K |
| Sep 18, 2026 | $4.61 | -2.33% | $4.79 | $4.53 | 107.8K |
| Sep 17, 2026 | $4.72 | +5.59% | $4.82 | $4.59 | 66.7K |
| Sep 16, 2026 | $4.47 | -3.46% | $4.82 | $4.44 | 127.3K |
| Sep 15, 2026 | $4.63 | -2.53% | $4.72 | $4.55 | 88.2K |
| Sep 14, 2026 | $4.75 | +0.64% | $4.90 | $4.61 | 118.3K |
| Sep 11, 2026 | $4.72 | -7.81% | $5.20 | $4.71 | 201.2K |
| Sep 10, 2026 | $5.12 | -4.66% | $5.25 | $5.02 | 125.2K |
| Sep 09, 2026 | $5.37 | -4.79% | $5.76 | $5.33 | 104.8K |
| Sep 08, 2026 | $5.64 | +1.26% | $5.89 | $5.58 | 98.0K |
| Sep 04, 2026 | $5.57 | +1.09% | $5.70 | $5.50 | 71.5K |
Page 1 of 2