Stem, Inc. Class A Common Stock (STEM)

Historical Prices For Stem, Inc. Class A Common Stock (STEM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.34	0.35	0.34	0.34	1,972,735	0.34
4/01/2025	0.35	0.36	0.34	0.34	2,172,253	0.34
3/31/2025	0.38	0.38	0.35	0.35	3,184,672	0.35
3/28/2025	0.37	0.39	0.36	0.39	2,343,367	0.39
3/27/2025	0.38	0.39	0.36	0.37	2,599,120	0.37
3/26/2025	0.40	0.40	0.38	0.39	2,199,276	0.39
3/25/2025	0.42	0.43	0.39	0.40	2,620,973	0.40
3/24/2025	0.42	0.44	0.41	0.42	2,381,869	0.42
3/21/2025	0.42	0.44	0.41	0.42	3,685,138	0.42
3/20/2025	0.44	0.45	0.43	0.43	1,383,070	0.43
3/19/2025	0.42	0.48	0.42	0.46	3,691,004	0.46
3/18/2025	0.45	0.45	0.40	0.40	2,448,008	0.40
3/17/2025	0.41	0.46	0.41	0.45	2,379,211	0.45
3/14/2025	0.40	0.44	0.40	0.43	1,629,115	0.43
3/13/2025	0.42	0.45	0.41	0.41	3,746,868	0.41
3/12/2025	0.42	0.43	0.38	0.43	5,286,053	0.43
3/11/2025	0.40	0.42	0.37	0.41	3,377,029	0.41
3/10/2025	0.45	0.46	0.38	0.40	6,864,004	0.40
3/07/2025	0.44	0.46	0.40	0.44	3,671,807	0.44
3/06/2025	0.48	0.50	0.42	0.44	4,432,201	0.44
3/05/2025	0.41	0.52	0.39	0.52	7,309,435	0.52
3/04/2025	0.40	0.47	0.39	0.46	11,016,277	0.46
3/03/2025	0.44	0.47	0.39	0.40	5,018,429	0.40
2/28/2025	0.43	0.44	0.41	0.43	5,904,554	0.43
2/27/2025	0.50	0.51	0.43	0.44	7,580,148	0.44
2/26/2025	0.50	0.53	0.48	0.48	3,147,585	0.48
2/25/2025	0.53	0.53	0.48	0.49	6,787,882	0.49
2/24/2025	0.57	0.58	0.53	0.53	4,823,810	0.53
2/21/2025	0.66	0.66	0.56	0.56	6,991,837	0.56
2/20/2025	0.66	0.68	0.57	0.66	9,553,684	0.66
2/19/2025	0.63	0.72	0.60	0.64	13,799,039	0.64
2/18/2025	0.52	0.61	0.52	0.59	11,257,705	0.59
2/14/2025	0.55	0.59	0.50	0.51	5,783,077	0.51
2/13/2025	0.48	0.55	0.47	0.54	5,393,720	0.54
2/12/2025	0.49	0.52	0.47	0.49	5,407,422	0.49
2/11/2025	0.55	0.56	0.50	0.50	7,732,631	0.50
2/10/2025	0.58	0.60	0.56	0.57	4,043,575	0.57
2/07/2025	0.57	0.59	0.56	0.57	5,754,086	0.57
2/06/2025	0.57	0.60	0.56	0.57	5,905,901	0.57
2/05/2025	0.60	0.63	0.57	0.57	7,617,691	0.57
2/04/2025	0.59	0.66	0.58	0.60	6,204,621	0.60
2/03/2025	0.55	0.62	0.55	0.59	5,477,908	0.59
1/31/2025	0.58	0.63	0.56	0.61	6,465,007	0.61
1/30/2025	0.62	0.62	0.56	0.57	6,996,814	0.57
1/29/2025	0.65	0.66	0.60	0.61	5,994,444	0.61
1/28/2025	0.72	0.73	0.62	0.62	10,013,218	0.62
1/27/2025	0.73	0.77	0.69	0.72	6,465,702	0.72
1/24/2025	0.68	0.83	0.67	0.78	16,020,597	0.78
1/23/2025	0.62	0.76	0.62	0.69	15,106,616	0.69
1/22/2025	0.69	0.70	0.60	0.65	12,949,463	0.65
1/21/2025	0.70	0.72	0.61	0.70	12,741,294	0.70
1/17/2025	0.71	0.75	0.65	0.70	10,595,508	0.70
1/16/2025	0.76	0.81	0.69	0.70	13,758,260	0.70
1/15/2025	0.85	0.88	0.75	0.77	15,365,143	0.77
1/14/2025	0.85	0.92	0.71	0.84	50,773,443	0.84
1/13/2025	0.71	0.71	0.57	0.67	20,803,179	0.67
1/10/2025	0.86	0.92	0.82	0.82	13,064,120	0.82
1/08/2025	1.01	1.01	0.80	0.83	20,539,149	0.83
1/07/2025	1.16	1.26	1.10	1.13	15,637,915	1.13
1/06/2025	1.13	1.68	1.06	1.18	46,599,362	1.18