|
Market Closed -
NYSE
16:00:02 2026-09-08 EDT
|
5-day change | 1st Jan Change | ||
| 5.640 USD | +1.26% |
|
-1.40% | -62.52% |
| 08-14 | UBS Adjusts Price Target on Stem to $7 From $10.50, Keeps Neutral Rating | MT |
| 08-12 | Stem, Inc., Q2 2026 Earnings Call, Aug 12, 2026 |
Stock exchange
Quotes 5-day view: Stem, Inc.
Delayed Quote NYSE
| 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | |
|---|---|---|---|---|---|
| Last | US$5.490 | US$5.460 | US$5.510 | US$5.570 | US$5.640 |
| Volume | 76,865 | 68,560 | 55,620 | 71,776 | 96,820 |
| Change | -4.02% | -0.55% | +0.92% | +1.09% | +1.26% |
| Opening | US$5.540 | US$5.530 | US$5.550 | US$5.550 | US$5.620 |
| High | US$5.720 | US$5.720 | US$5.620 | US$5.700 | US$5.894 |
| Low | US$5.460 | US$5.432 | US$5.420 | US$5.501 | US$5.580 |
Performance
| 1 day | +1.26% | ||
| 1 week | -1.40% | ||
| Current month | -1.40% | ||
| 1 month | -4.08% | ||
| 3 months | -26.75% | ||
| 6 months | -53.43% | ||
| Current year | -62.52% | ||
| 1 year | -59.66% | ||
| 3 years | -94.17% | ||
| 5 years | -98.86% |
Volumes
marketsDaily volume
98,066
Estimated daily volume
98,066
Avg. Volume 20 sessions
86,058
Daily volume ratio
1.14
Avg. Volume 20 sessions USD
485,367.12
Record volume 1
4,007,652
Record volume 2
3,863,402
Record volume 3
3,807,576
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
53,620,964
Net sales (USD)
156,266,000
Number of employees
423
Sales / Employee (USD)
369,423
Free-Float
95.52 %
Free-Float capitalization (USD)
51,219,570
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
5.55
Moving average 20 days
5.729
Moving average 50 days
6.158
Moving average 100 days
7.745
Price spread / (MMA5)
-1.60%
Price spread / (MMA20)
+1.58%
Price spread / (MMA50)
+9.19%
Price spread / (MMA100)
+37.32%
STIM
RSI 9 days
44.24
RSI 14 days
43.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.26% | -1.40% | -59.66% | -94.17% | 53.62M | |
| +0.26% | +4.70% | +69.97% | +1,100.00% | 148B | |
| -1.01% | -3.99% | -35.09% | +28.18% | 27.25B | |
| +0.60% | -3.37% | +19.74% | +128.18% | 12.4B | |
| +1.15% | -5.14% | -37.94% | -62.50% | 3.86B | |
| +3.96% | -8.56% | -25.91% | -37.77% | 3.01B | |
| -1.35% | -7.56% | +2.05% | -34.68% | 2.16B | |
| +0.32% | -1.09% | -6.58% | +26.19% | 2.18B | |
| +6.67% | +2.13% | +46.23% | -57.83% | 1.48B | |
| +2.17% | +6.33% | -47.60% | -80.22% | 708M | |
| Average | +0.68% | -0.29% | -7.48% | +91.54% | 20.08B | |
| Weighted average by Cap. | +0.17% | +3.16% | +46.91% | +818.22% |
Historical Quotes: Stem, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a0927f876bb317aa.b3oR0wBbshDOqNE5utyRp5YHgU63OXuc_RcG2qTAF0A.ACV-tHEN7VeUn7JJwLv-wNhV4iXOCiuor0NvjdWCUCM9E2vidDCBRoyfnA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 5.640 | 1,975 | 65,792 |
| 15:59:56 | 5.625 | 100 | 63,817 |
| 15:59:56 | 5.625 | 100 | 63,717 |
| 15:59:56 | 5.625 | 100 | 63,617 |
| 15:59:56 | 5.625 | 100 | 63,517 |
| 15:59:56 | 5.625 | 100 | 63,417 |
| 15:59:56 | 5.625 | 100 | 63,317 |
| 15:59:56 | 5.625 | 100 | 63,217 |
| 15:59:56 | 5.650 | 100 | 63,117 |
| 15:59:56 | 5.650 | 200 | 63,017 |
Price Extremes
| 1 week | 5.42 |  | 5.89 |
| 1 month | 5.33 | | 7.02 |
| Current year | 4.92 | | 21.61 |
| 1 year | 4.92 | | 32.23 |
| 3 years | 4.92 | | 103 |
| 5 years | 4.92 | | 550 |
| 10 years | 4.92 | | 1,029.8 |
Monthly variations
Annual variations
| 2026 | -62.52% | ||
| 2025 | +24.79% | ||
| 2024 | -84.46% | ||
| 2023 | -56.60% | ||
| 2022 | -52.87% | ||
| 2021 | -7.28% | ||
| 2020 | +110.93% |
- Stock Market
- Stocks
- STEM Stock
- Quotes Stem, Inc.
Select your edition
All financial news and data tailored to specific country editions
