Stem Inc - Class A (STEM) Historical Prices & Data

Stem Inc - Class A
STEM
(NYSE)
Closed
0.36
+0.02 (+7.23%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:0.357+0.00 (-0.14%)
Open
0.34
High
0.37
Low
0.33

Stem Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	0.37	0.33	0.34	0.36	6.90%
Nov 20, 2024	0.35	0.32	0.34	0.33	-1.36%
Nov 19, 2024	0.36	0.34	0.36	0.34	-3.99%
Nov 18, 2024	0.37	0.35	0.35	0.36	0.20%
Nov 15, 2024	0.38	0.35	0.38	0.35	-6.37%
Nov 14, 2024	0.39	0.37	0.38	0.37	-2.89%
Nov 13, 2024	0.41	0.36	0.39	0.38	-3.85%
Nov 12, 2024	0.44	0.38	0.39	0.39	0.77%
Nov 11, 2024	0.41	0.35	0.37	0.41	10.81%
Nov 8, 2024	0.37	0.35	0.36	0.36	0.44%
Nov 7, 2024	0.40	0.35	0.39	0.35	-10.26%
Nov 6, 2024	0.42	0.31	0.41	0.39	-4.78%
Nov 5, 2024	0.48	0.41	0.41	0.45	10.78%
Nov 4, 2024	0.42	0.38	0.40	0.42	4.76%
Nov 1, 2024	0.44	0.38	0.39	0.40	2.17%
Oct 31, 2024	0.45	0.33	0.45	0.38	-15.74%
Oct 30, 2024	0.55	0.48	0.53	0.48	-9.37%
Oct 29, 2024	0.59	0.54	0.57	0.54	-5.90%
Oct 28, 2024	0.59	0.54	0.55	0.57	4.39%
Oct 25, 2024	0.56	0.52	0.53	0.54	2.58%
Oct 24, 2024	0.57	0.50	0.50	0.54	6.92%
Oct 23, 2024	0.53	0.48	0.52	0.51	-3.31%
Oct 22, 2024	0.57	0.52	0.53	0.52	-0.98%
Oct 21, 2024	0.56	0.52	0.54	0.53	-1.57%

Highest:0.59

Lowest:0.31

Average:0.43

Difference:-0.18

% Change:-33.69%

Data Vendor: Xignite Logo

Stocks