stockNYSE: STEM • 7 Days Updates
Stem Inc. (STEM) 7 Days
Showing Closing Date Range from Oct 2 to Oct 9, 2026.
Stem Inc. (STEM) is a publicly traded company operating within the Technology sector.
Price & Performance Trajectory
Stem Inc.NYSE: STEM
Latest Close
$4.16
7 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTEM session performance
✓ Latest Close USD
$4.16
Latest session close
$-0.1vs period start
Period Return % % GAIN
-2.35%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$4.86 / $4.02
Period range envelope
$0.84channel spread
Total Volume SHARES
1.01M
Period turnover
Avg: 168.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.16 | -0.95% | $4.24 | $4.11 | 82.3K |
| Oct 08, 2026 | $4.20 | -6.04% | $4.42 | $4.17 | 158.1K |
| Oct 07, 2026 | $4.47 | -6.29% | $4.78 | $4.20 | 260.2K |
| Oct 06, 2026 | $4.77 | +12.24% | $4.86 | $4.31 | 248.3K |
| Oct 05, 2026 | $4.25 | -0.23% | $4.30 | $4.13 | 101.9K |
| Oct 02, 2026 | $4.26 | +4.67% | $4.29 | $4.02 | 161.8K |