Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
STEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 0.3584 | 0.0199 | 5.88% | 0.339 | 0.3598 | 0.313 | 9,819,740 |
| Dec 12 2024 | 0.3385 | -0.0015 | -0.44% | 0.3446 | 0.359 | 0.33 | 4,138,114 |
| Dec 11 2024 | 0.34 | -0.0365 | -9.69% | 0.37 | 0.3746 | 0.33555 | 6,181,244 |
| Dec 10 2024 | 0.3765 | 0.0131 | 3.60% | 0.3634 | 0.3775 | 0.3249 | 5,702,458 |
| Dec 09 2024 | 0.3634 | -0.0261 | -6.70% | 0.3918 | 0.3977 | 0.36 | 4,911,654 |
| Dec 06 2024 | 0.3895 | 0.0144 | 3.84% | 0.3808 | 0.4045 | 0.375 | 4,836,577 |
| Dec 05 2024 | 0.3751 | -0.0269 | -6.69% | 0.389 | 0.4054 | 0.3694 | 5,580,956 |
| Dec 04 2024 | 0.402 | 0.0264 | 7.03% | 0.3773 | 0.402 | 0.3719 | 5,112,014 |
| Dec 03 2024 | 0.3756 | -0.0058 | -1.52% | 0.37 | 0.395 | 0.3622 | 3,835,746 |
| Dec 02 2024 | 0.3814 | -0.0108 | -2.75% | 0.39 | 0.41 | 0.3751 | 6,102,705 |
| Nov 29 2024 | 0.3922 | -0.0329 | -7.74% | 0.4316 | 0.44 | 0.39 | 4,585,558 |
| Nov 27 2024 | 0.4251 | 0.0501 | 13.36% | 0.37 | 0.46 | 0.37 | 6,802,468 |
| Nov 26 2024 | 0.375 | -0.0266 | -6.62% | 0.4079 | 0.41 | 0.375 | 2,199,632 |
| Nov 25 2024 | 0.4016 | 0.0098 | 2.50% | 0.40 | 0.42 | 0.3852 | 5,653,940 |
| Nov 22 2024 | 0.3918 | 0.0322 | 8.95% | 0.3596 | 0.425962 | 0.35 | 10,066,241 |
| Nov 21 2024 | 0.3596 | 0.0262 | 7.86% | 0.3364 | 0.37 | 0.332 | 5,967,807 |
| Nov 20 2024 | 0.3334 | -0.008 | -2.34% | 0.338 | 0.3488 | 0.323 | 5,318,645 |
| Nov 19 2024 | 0.3414 | -0.0142 | -3.99% | 0.3556 | 0.3599 | 0.335 | 6,630,858 |
| Nov 18 2024 | 0.3556 | 0.0026 | 0.74% | 0.3549 | 0.3717 | 0.351 | 5,205,039 |
| Nov 15 2024 | 0.353 | -0.017 | -4.59% | 0.377 | 0.38 | 0.35 | 6,914,797 |
| Nov 14 2024 | 0.37 | -0.005 | -1.33% | 0.381 | 0.3934 | 0.368 | 3,741,263 |
| Nov 13 2024 | 0.375 | -0.018 | -4.58% | 0.39 | 0.4094 | 0.364 | 9,479,066 |
| Nov 12 2024 | 0.393 | -0.017 | -4.15% | 0.39 | 0.4387 | 0.3754 | 7,702,598 |
| Nov 11 2024 | 0.41 | 0.048 | 13.26% | 0.37 | 0.415 | 0.35 | 7,703,536 |
| Nov 08 2024 | 0.362 | 0.012 | 3.43% | 0.3604 | 0.3742 | 0.35 | 4,326,530 |
| Nov 07 2024 | 0.35 | -0.0404 | -10.35% | 0.39 | 0.40 | 0.35 | 6,550,933 |
| Nov 06 2024 | 0.3904 | -0.0596 | -13.24% | 0.3797 | 0.4036 | 0.37 | 5,222,133 |
| Nov 05 2024 | 0.45 | 0.03 | 7.14% | 0.4062 | 0.4789 | 0.4062 | 6,114,716 |
| Nov 04 2024 | 0.42 | 0.0205 | 5.13% | 0.4009 | 0.42 | 0.3806 | 6,742,682 |
| Nov 01 2024 | 0.3995 | 0.022 | 5.83% | 0.381 | 0.4359 | 0.3758 | 7,060,903 |
| Oct 31 2024 | 0.3775 | -0.104 | -21.60% | 0.448 | 0.45 | 0.3266 | 10,435,354 |
| Oct 30 2024 | 0.4815 | -0.0595 | -11.00% | 0.5313 | 0.5486 | 0.48 | 6,272,448 |
| Oct 29 2024 | 0.541 | -0.0339 | -5.90% | 0.5749 | 0.5899 | 0.5362 | 4,555,061 |
| Oct 28 2024 | 0.5749 | 0.0338 | 6.25% | 0.5507 | 0.5872 | 0.54 | 3,480,065 |
| Oct 25 2024 | 0.5411 | 0.0017 | 0.32% | 0.5275 | 0.56 | 0.5205 | 2,930,100 |
| Oct 24 2024 | 0.5394 | 0.0344 | 6.81% | 0.5045 | 0.57 | 0.50 | 5,922,468 |
| Oct 23 2024 | 0.505 | -0.0198 | -3.77% | 0.5223 | 0.5303 | 0.4812 | 3,524,944 |
| Oct 22 2024 | 0.5248 | -0.009 | -1.69% | 0.53 | 0.5704 | 0.52 | 4,699,255 |
| Oct 21 2024 | 0.5338 | -0.0404 | -7.04% | 0.5423 | 0.56 | 0.515 | 5,520,833 |
| Oct 18 2024 | 0.5742 | -0.0003 | -0.05% | 0.572 | 0.6159 | 0.5422 | 5,360,021 |
| Oct 17 2024 | 0.5745 | -0.0418 | -6.78% | 0.6128 | 0.63 | 0.565 | 6,494,105 |
| Oct 16 2024 | 0.6163 | 0.023 | 3.88% | 0.623 | 0.6536 | 0.5794 | 6,059,747 |
| Oct 15 2024 | 0.5933 | -0.0054 | -0.90% | 0.636 | 0.67 | 0.5854 | 9,713,238 |
| Oct 14 2024 | 0.5987 | 0.0565 | 10.42% | 0.585 | 0.6486 | 0.5422 | 12,578,606 |
| Oct 11 2024 | 0.5422 | 0.0482 | 9.76% | 0.506 | 0.5819 | 0.502 | 13,024,855 |
| Oct 10 2024 | 0.494 | 0.0369 | 8.07% | 0.48 | 0.5089 | 0.435 | 4,961,650 |
| Oct 09 2024 | 0.4571 | 0.0453 | 11.00% | 0.412 | 0.49 | 0.4103 | 5,978,066 |
| Oct 08 2024 | 0.4118 | -0.0335 | -7.52% | 0.4404 | 0.444501 | 0.40 | 2,686,269 |
| Oct 07 2024 | 0.4453 | 0.0315 | 7.61% | 0.401 | 0.4557 | 0.40 | 6,593,665 |
| Oct 04 2024 | 0.4138 | -0.0662 | -13.79% | 0.4667 | 0.4836 | 0.401 | 8,473,014 |
| Oct 03 2024 | 0.48 | 0.1495 | 45.23% | 0.332 | 0.495101 | 0.332 | 24,345,816 |
| Oct 02 2024 | 0.3305 | 0.0072 | 2.23% | 0.32 | 0.3531 | 0.3143 | 4,847,661 |
| Oct 01 2024 | 0.3233 | -0.0249 | -7.15% | 0.35 | 0.36 | 0.3132 | 3,973,514 |
| Sep 30 2024 | 0.3482 | 0.019 | 5.77% | 0.3373 | 0.3502 | 0.3167 | 5,037,642 |
| Sep 27 2024 | 0.3292 | 0.0115 | 3.62% | 0.3243 | 0.347 | 0.3166 | 10,066,346 |
| Sep 26 2024 | 0.3177 | 0.0077 | 2.48% | 0.32 | 0.3319 | 0.3031 | 4,915,567 |
| Sep 25 2024 | 0.31 | -0.0109 | -3.40% | 0.3209 | 0.3229 | 0.307 | 3,896,217 |
| Sep 24 2024 | 0.3209 | -0.024 | -6.96% | 0.35 | 0.3587 | 0.3132 | 5,301,043 |
| Sep 23 2024 | 0.3449 | -0.0101 | -2.85% | 0.3752 | 0.3799 | 0.3412 | 5,432,706 |
| Sep 20 2024 | 0.355 | -0.0501 | -12.37% | 0.4169 | 0.418 | 0.355 | 5,029,862 |
| Sep 19 2024 | 0.4051 | -0.0418 | -9.35% | 0.461 | 0.4753 | 0.4005 | 4,222,804 |
| Sep 18 2024 | 0.4469 | -0.0021 | -0.47% | 0.449 | 0.487 | 0.4322 | 3,530,145 |
| Sep 17 2024 | 0.449 | 0.0185 | 4.30% | 0.449 | 0.47 | 0.4306 | 3,400,108 |
| Sep 16 2024 | 0.4305 | -0.013 | -2.93% | 0.4421 | 0.4473 | 0.42 | 3,304,203 |
