Stem, Inc. (STEM)
5.44
-0.26
(-4.56%)
USD |
NYSE |
Aug 24, 16:00
5.44
0.00 (0.00%)
After-Hours: 20:00
Stem Price : 5.44 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 5.68 | 5.95 | 5.65 | 5.70 | 82807.00 |
| Aug 20, 2026 | 5.70 | 5.84 | 5.48 | 5.65 | 83773.00 |
| Aug 19, 2026 | 5.86 | 5.97 | 5.662 | 5.76 | 126970.0 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.78 | 5.84 | 95012.00 |
| Aug 17, 2026 | 6.41 | 6.45 | 6.03 | 6.10 | 95884.00 |
| Aug 14, 2026 | 6.25 | 6.60 | 6.05 | 6.34 | 171580.0 |
| Aug 13, 2026 | 5.75 | 7.020 | 5.63 | 6.24 | 483543.0 |
| Aug 12, 2026 | 6.02 | 6.040 | 5.42 | 5.45 | 212791.0 |
| Aug 11, 2026 | 5.67 | 5.92 | 5.600 | 5.89 | 81485.00 |
| Aug 10, 2026 | 5.89 | 5.954 | 5.33 | 5.68 | 152918.0 |
| Aug 07, 2026 | 5.87 | 6.07 | 5.84 | 5.88 | 70976.00 |
| Aug 06, 2026 | 5.85 | 5.988 | 5.63 | 5.75 | 72128.00 |
| Aug 05, 2026 | 5.92 | 6.15 | 5.65 | 5.80 | 70741.00 |
| Aug 04, 2026 | 5.80 | 6.11 | 5.65 | 5.98 | 163920.0 |
| Aug 03, 2026 | 5.47 | 5.70 | 5.45 | 5.62 | 139408.0 |
| Jul 31, 2026 | 5.42 | 5.64 | 5.26 | 5.40 | 137220.0 |
| Jul 30, 2026 | 4.96 | 5.55 | 4.95 | 5.30 | 133725.0 |
| Jul 29, 2026 | 5.29 | 5.35 | 4.92 | 4.95 | 150073.0 |
| Jul 28, 2026 | 5.45 | 5.520 | 5.13 | 5.33 | 110899.0 |
| Jul 27, 2026 | 5.53 | 5.89 | 5.45 | 5.58 | 162048.0 |
| Jul 24, 2026 | 5.795 | 5.83 | 5.45 | 5.49 | 149715.0 |
| Jul 23, 2026 | 6.00 | 6.06 | 5.74 | 5.81 | 87230.00 |
| Jul 22, 2026 | 6.25 | 6.42 | 5.98 | 6.01 | 82746.00 |
| Jul 21, 2026 | 6.16 | 6.48 | 6.14 | 6.29 | 53692.00 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.01 | 6.09 | 117558.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Solar Energy Initiatives, Inc. | 0.0024 |
| CACI International, Inc. | 636.55 |
| KBR, Inc. | 37.68 |
| LSI Industries, Inc. | 19.60 |
| Professional Diversity Network, Inc. | 0.1477 |
Price Related Metrics
| PS Ratio | 0.3169 |
| Price to Free Cash Flow | 6.566 |
| Earnings Yield | -156.7% |
| Market Cap | 52.27M |