Stem, Inc. (STEM)
4.26
+0.19
(+4.67%)
USD |
NYSE |
Oct 02, 16:00
4.25
-0.01
(-0.23%)
After-Hours: 20:00
Stem Price : 4.26 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 4.17 | 4.29 | 4.02 | 4.26 | 163476.0 |
| Oct 01, 2026 | 4.31 | 4.31 | 4.06 | 4.07 | 147121.0 |
| Sep 30, 2026 | 4.65 | 4.80 | 4.20 | 4.25 | 197200.0 |
| Sep 29, 2026 | 4.64 | 4.71 | 4.560 | 4.67 | 93337.00 |
| Sep 28, 2026 | 4.50 | 4.78 | 4.50 | 4.55 | 229462.0 |
| Sep 25, 2026 | 4.45 | 4.670 | 4.25 | 4.48 | 737048.0 |
| Sep 24, 2026 | 3.81 | 3.93 | 3.70 | 3.90 | 202142.0 |
| Sep 23, 2026 | 4.00 | 4.049 | 3.80 | 3.82 | 256856.0 |
| Sep 22, 2026 | 4.50 | 4.55 | 4.02 | 4.03 | 286776.0 |
| Sep 21, 2026 | 4.56 | 4.67 | 4.37 | 4.37 | 191657.0 |
| Sep 18, 2026 | 4.77 | 4.79 | 4.53 | 4.61 | 108000.0 |
| Sep 17, 2026 | 4.59 | 4.820 | 4.59 | 4.72 | 67387.00 |
| Sep 16, 2026 | 4.68 | 4.82 | 4.44 | 4.47 | 127506.0 |
| Sep 15, 2026 | 4.65 | 4.72 | 4.55 | 4.63 | 88165.00 |
| Sep 14, 2026 | 4.72 | 4.90 | 4.61 | 4.75 | 118851.0 |
| Sep 11, 2026 | 5.17 | 5.195 | 4.71 | 4.72 | 206471.0 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.02 | 5.12 | 125806.0 |
| Sep 09, 2026 | 5.57 | 5.76 | 5.33 | 5.37 | 107347.0 |
| Sep 08, 2026 | 5.62 | 5.894 | 5.58 | 5.64 | 99135.00 |
| Sep 04, 2026 | 5.55 | 5.70 | 5.501 | 5.57 | 71777.00 |
| Sep 03, 2026 | 5.55 | 5.62 | 5.42 | 5.51 | 55621.00 |
| Sep 02, 2026 | 5.53 | 5.72 | 5.432 | 5.46 | 68560.00 |
| Sep 01, 2026 | 5.54 | 5.72 | 5.46 | 5.49 | 76866.00 |
| Aug 31, 2026 | 5.50 | 5.74 | 5.50 | 5.72 | 89801.00 |
| Aug 28, 2026 | 5.55 | 5.715 | 5.43 | 5.44 | 93366.00 |
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. | 0.0023 |
| SES AI Corp. | 0.8847 |
| CACI International, Inc. | 615.04 |
| KBR, Inc. | 34.24 |
| LSI Industries, Inc. | 21.25 |
Price Related Metrics
| PS Ratio | 0.2482 |
| Price to Free Cash Flow | 5.141 |
| Earnings Yield | -200.1% |
| Market Cap | 40.93M |