Stem, Inc. (STEM) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -47.2%
- 3M
- -56.2%
- YTD
- -85.1%
- 1Y
- -85.5%
- 3Y
- -66.7%
- 5Y
- -65.2%
Loading 10-year price history...
STEM Historical Performance
STEM Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +110.9%
- 2021 annual price return
- +6.0%
- 2022 annual price return
- -53.5%
- 2023 annual price return
- -54.1%
- 2024 annual price return
- -83.9%
- 2025 annual price return
- -3.0%
- 2026 annual price return
- -75.5%
STEM Stock Price Trajectory (2020–2026)
As of November 8, 2026, Stem, Inc. (STEM) trades at $2.52, representing a -85.5% return over the past year. The stock has delivered a -99.5% total return over five years (-65.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $1,029.80 on February 17, 2021. From this peak, STEM has corrected -99.8%, currently trading 68% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FLUX (-86.6% 1Y), NRGV (-8.2% 1Y), and VIP, STEM has underperformed the peer group average. Compare STEM vs FLUX →
STEM Historical Price Data · from 2020
Rows 1–50 of 1,528| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 2.23 | 2.52 | 2.22 | 2.52 | 189K | +15.60% |
| 2026-11-05 | 2.92 | 3.00 | 2.17 | 2.18 | 502K | -24.31% |
| 2026-11-04 | 2.54 | 3.29 | 2.52 | 2.88 | 1.82M | +21.52% |
| 2026-11-03 | 2.31 | 2.41 | 2.29 | 2.37 | 156K | +5.33% |
| 2026-11-02 | 2.30 | 2.42 | 2.25 | 2.25 | 128K | +1.35% |
| 2026-10-30 | 2.30 | 2.32 | 2.15 | 2.22 | 277K | -7.11% |
| 2026-10-29 | 2.52 | 2.75 | 2.38 | 2.39 | 183K | -6.64% |
| 2026-10-28 | 2.80 | 2.80 | 2.50 | 2.56 | 266K | -9.86% |
| 2026-10-27 | 3.00 | 3.10 | 2.35 | 2.84 | 741K | -5.65% |
| 2026-10-26 | 3.10 | 3.17 | 2.87 | 3.01 | 130K | 0.00% |
| 2026-10-23 | 3.03 | 3.14 | 2.96 | 3.01 | 128K | -0.33% |
| 2026-10-22 | 3.29 | 3.29 | 3.00 | 3.02 | 204K | -9.04% |
| 2026-10-21 | 3.49 | 3.53 | 3.30 | 3.32 | 76K | -5.14% |
| 2026-10-20 | 3.38 | 3.55 | 3.35 | 3.50 | 56K | +2.64% |
| 2026-10-19 | 3.58 | 3.64 | 3.33 | 3.41 | 105K | -2.01% |
| 2026-10-16 | 3.77 | 3.77 | 3.46 | 3.48 | 75K | -5.95% |
| 2026-10-15 | 3.58 | 3.74 | 3.46 | 3.70 | 88K | +3.06% |
| 2026-10-14 | 3.90 | 3.90 | 3.52 | 3.59 | 196K | -10.25% |
| 2026-10-13 | 4.00 | 4.05 | 3.92 | 4.00 | 103K | -1.48% |
| 2026-10-12 | 4.19 | 4.19 | 4.01 | 4.06 | 88K | -2.40% |
| 2026-10-09 | 4.24 | 4.24 | 4.10 | 4.16 | 83K | -0.95% |
| 2026-10-08 | 4.38 | 4.42 | 4.17 | 4.20 | 160K | -6.04% |
| 2026-10-07 | 4.78 | 4.78 | 4.20 | 4.47 | 262K | -6.29% |
| 2026-10-06 | 4.31 | 4.86 | 4.31 | 4.77 | 252K | +12.24% |
| 2026-10-05 | 4.28 | 4.30 | 4.13 | 4.25 | 102K | -0.23% |
| 2026-10-02 | 4.17 | 4.29 | 4.02 | 4.26 | 163K | +4.67% |
| 2026-10-01 | 4.31 | 4.31 | 4.06 | 4.07 | 147K | -4.24% |
| 2026-09-30 | 4.65 | 4.80 | 4.20 | 4.25 | 197K | -8.99% |
| 2026-09-29 | 4.64 | 4.71 | 4.56 | 4.67 | 93K | +2.64% |
| 2026-09-28 | 4.50 | 4.78 | 4.50 | 4.55 | 229K | +1.56% |
| 2026-09-25 | 4.45 | 4.67 | 4.25 | 4.48 | 737K | +14.87% |
| 2026-09-24 | 3.81 | 3.93 | 3.70 | 3.90 | 202K | +2.09% |
| 2026-09-23 | 4.00 | 4.05 | 3.80 | 3.82 | 257K | -5.21% |
| 2026-09-22 | 4.50 | 4.55 | 4.02 | 4.03 | 287K | -7.78% |
| 2026-09-21 | 4.56 | 4.67 | 4.37 | 4.37 | 192K | -5.21% |
| 2026-09-18 | 4.77 | 4.79 | 4.53 | 4.61 | 108K | -2.33% |
| 2026-09-17 | 4.59 | 4.82 | 4.59 | 4.72 | 67K | +5.59% |
| 2026-09-16 | 4.68 | 4.82 | 4.44 | 4.47 | 128K | -3.46% |
| 2026-09-15 | 4.65 | 4.72 | 4.55 | 4.63 | 88K | -2.53% |
| 2026-09-14 | 4.72 | 4.90 | 4.61 | 4.75 | 119K | +0.64% |
| 2026-09-11 | 5.17 | 5.20 | 4.71 | 4.72 | 206K | -7.81% |
| 2026-09-10 | 5.25 | 5.25 | 5.02 | 5.12 | 126K | -4.66% |
| 2026-09-09 | 5.57 | 5.76 | 5.33 | 5.37 | 107K | -4.79% |
| 2026-09-08 | 5.62 | 5.89 | 5.58 | 5.64 | 99K | +1.26% |
| 2026-09-04 | 5.55 | 5.70 | 5.50 | 5.57 | 72K | +1.09% |
| 2026-09-03 | 5.55 | 5.62 | 5.42 | 5.51 | 56K | +0.92% |
| 2026-09-02 | 5.53 | 5.72 | 5.43 | 5.46 | 69K | -0.55% |
| 2026-09-01 | 5.54 | 5.72 | 5.46 | 5.49 | 77K | -4.02% |
| 2026-08-31 | 5.50 | 5.74 | 5.50 | 5.72 | 90K | +5.15% |
| 2026-08-28 | 5.55 | 5.72 | 5.43 | 5.44 | 93K | -4.56% |
STEM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STEM — Frequently Asked Questions
Quick answers to the most common questions about buying STEM stock.
How has STEM stock performed recently?
STEM declined -85.5% over the past year, below its 5-year annualized CAGR of -65.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STEM's all-time high price?
Stem, Inc. reached $1029.80 on 2021-02-17. The 52-week high is $22.12. Current 1-year return of -85.5% places the stock further from historical peaks.
Where can I download STEM historical price data?
This page provides STEM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.