earnings
ST
NYSE · STEM
Stem, Inc.
Technology · Software - Infrastructure
$4.72
Down-$0.11 (-2.33%)
Updated Sep 18, 2026, 9:14 PM
SID Score
2.3/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 182.07M
- P/E ratio
- 1.77
- Dividend yield
- 0.00%
- 52-week range
- $4.44 – $32.23
- Volume
- 67.39K
- Avg. volume
- 345.85K
Price performance
STEM price history
1M range · 20 trading sessions · Daily adjusted prices
STEM closed at $4.72 after 20 trading sessions, down 16.46% for the selected period.
- Last close
- $4.72
- Period change
- -16.46%
- Period low
- $4.47
- Period high
- $5.72
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | $4.59 | $4.8199 | $4.59 | $4.72 | 67.39K |
| Sep 16, 2026 | $4.68 | $4.82 | $4.44 | $4.47 | 127.51K |
| Sep 15, 2026 | $4.65 | $4.72 | $4.55 | $4.63 | 88.17K |
| Sep 14, 2026 | $4.72 | $4.90 | $4.61 | $4.75 | 118.85K |
| Sep 11, 2026 | $5.17 | $5.195 | $4.71 | $4.72 | 206.47K |
| Sep 10, 2026 | $5.25 | $5.25 | $5.02 | $5.12 | 125.81K |
| Sep 9, 2026 | $5.57 | $5.76 | $5.33 | $5.37 | 107.35K |
| Sep 8, 2026 | $5.62 | $5.894 | $5.58 | $5.64 | 99.14K |
| Sep 4, 2026 | $5.55 | $5.70 | $5.5012 | $5.57 | 71.78K |
| Sep 3, 2026 | $5.55 | $5.62 | $5.42 | $5.51 | 55.62K |
| Sep 2, 2026 | $5.53 | $5.72 | $5.432 | $5.46 | 68.56K |
| Sep 1, 2026 | $5.54 | $5.72 | $5.46 | $5.49 | 76.87K |
| Aug 31, 2026 | $5.50 | $5.74 | $5.50 | $5.72 | 89.8K |
| Aug 28, 2026 | $5.55 | $5.715 | $5.43 | $5.44 | 93.37K |
| Aug 27, 2026 | $5.78 | $5.8876 | $5.61 | $5.70 | 139.35K |
| Aug 26, 2026 | $5.66 | $5.79 | $5.55 | $5.66 | 46.13K |
| Aug 25, 2026 | $5.60 | $5.79 | $5.515 | $5.61 | 80.46K |
| Aug 24, 2026 | $5.72 | $5.72 | $5.37 | $5.46 | 84.49K |
| Aug 21, 2026 | $5.68 | $5.95 | $5.65 | $5.70 | 82.81K |
| Aug 20, 2026 | $5.70 | $5.84 | $5.48 | $5.65 | 83.77K |
Latest STEM news
The latest Smart Investors Daily articles mentioning STEM.
Stock researchCompany · Financials
Loading stock research…