Stem, Inc.
STEMNYSETechnology● Active
$7.78
+$0.08(+1.04%)
Market Cap$69685071
P/E Ratio—
52W High$32.23
52W Low$5.925
Stem, Inc.（STEM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stem · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$755.80
Jul 1, 2021
-99.0% from here
5-Year Low5Y
$5.81
Apr 16, 2025
+33.9% from low
IPO Priceadj.
$194.00
Oct 8, 2020
-96.0% since IPO
1 Year Ago
$12.13
Jun 9, 2025
-35.9% in 1Y
5 Years Ago
$621.00
Jun 8, 2021
-98.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · STEM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.97 | $8.03 | $7.60 | $7.80 | $7.80 | 178K | -2.13% |
| Jun 5, 2026 | $9.03 | $9.03 | $7.60 | $7.70 | $7.70 | 301K | -14.73% |
| Jun 4, 2026 | $8.97 | $9.24 | $8.78 | $9.17 | $9.17 | 182K | +2.23% |
| Jun 3, 2026 | $9.76 | $9.89 | $9.03 | $9.04 | $9.04 | 186K | -7.38% |
| Jun 2, 2026 | $10.06 | $10.50 | $9.98 | $10.02 | $10.02 | 256K | -0.40% |
| Jun 1, 2026 | $9.50 | $10.27 | $9.21 | $10.15 | $10.15 | 223K | +6.84% |
| May 29, 2026 | $10.08 | $10.12 | $9.61 | $9.72 | $9.72 | 141K | -3.57% |
| May 28, 2026 | $10.10 | $10.52 | $9.98 | $10.21 | $10.21 | 214K | +1.09% |
| May 27, 2026 | $10.50 | $10.73 | $10.01 | $10.25 | $10.25 | 217K | -2.38% |
| May 26, 2026 | $9.73 | $10.53 | $9.58 | $10.28 | $10.28 | 312K | +5.65% |
| May 22, 2026 | $9.30 | $9.59 | $9.10 | $9.46 | $9.46 | 204K | +1.72% |
| May 21, 2026 | $8.79 | $9.15 | $8.73 | $9.15 | $9.15 | 112K | +4.10% |
| May 20, 2026 | $8.69 | $9.06 | $8.35 | $8.90 | $8.90 | 130K | +2.42% |
| May 19, 2026 | $8.59 | $8.76 | $8.20 | $8.63 | $8.63 | 165K | +0.47% |
| May 18, 2026 | $8.66 | $8.89 | $8.37 | $8.79 | $8.79 | 98K | +1.50% |
| May 15, 2026 | $8.81 | $9.11 | $8.40 | $8.75 | $8.75 | 250K | -0.68% |
| May 14, 2026 | $9.00 | $9.35 | $8.72 | $9.34 | $9.34 | 182K | +3.78% |
| May 13, 2026 | $8.91 | $9.28 | $8.75 | $8.99 | $8.99 | 119K | +0.90% |
| May 12, 2026 | $9.16 | $9.16 | $8.69 | $8.89 | $8.89 | 127K | -2.95% |
| May 11, 2026 | $8.93 | $9.41 | $8.69 | $9.13 | $9.13 | 193K | +2.24% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STEM
Jan 1 → Dec 31 · 6 years2026-49.9%$15.58 → $7.80
-49.9%
2025+21.6%$12.38 → $15.05
+21.6%
2024-84.1%$76.00 → $12.06
-84.1%
2023-57.8%$184.00 → $77.60
-57.8%
2022-53.7%$386.40 → $178.80
-53.7%
2021-39.9%$631.60 → $379.40
-39.9%
Best Year2025 · +21.6%
Worst Year2024 · -84.1%
Positive Years1 / 6
Avg Annual Return-44.0%
6Y Total Return-98.8%
6Y CAGR~-51.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.77+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in STEM?
If you invested $1,000 in STEM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$40
Total Return-96.0%
CAGR~-41.5% / yr
Profit$-960
Based on Oct 8, 2020 · $194.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Stem, Inc.（STEM）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STEM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STEM 历史股价FMP 日线复权 OHLCV