STEM(STEM)
STEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $9.30 | $9.57 | $9.10 | $9.55 | 101,623 |
| 5/21/2026 | $8.79 | $9.15 | $8.73 | $9.15 | 111,600 |
| 5/20/2026 | $8.69 | $9.06 | $8.35 | $8.90 | 130,400 |
| 5/19/2026 | $8.59 | $8.76 | $8.20 | $8.63 | 164,721 |
| 5/18/2026 | $8.66 | $8.89 | $8.37 | $8.79 | 98,256 |
| 5/15/2026 | $8.81 | $9.11 | $8.40 | $8.75 | 250,248 |
| 5/14/2026 | $9.00 | $9.35 | $8.72 | $9.34 | 182,128 |
| 5/13/2026 | $8.91 | $9.28 | $8.75 | $8.99 | 118,948 |
| 5/12/2026 | $9.16 | $9.16 | $8.69 | $8.89 | 127,200 |
| 5/11/2026 | $8.93 | $9.41 | $8.69 | $9.13 | 193,400 |
| 5/8/2026 | $8.81 | $9.22 | $8.30 | $9.16 | 277,300 |
| 5/7/2026 | $8.99 | $9.48 | $8.36 | $8.73 | 591,624 |
| 5/6/2026 | $10.82 | $11.15 | $10.50 | $10.91 | 304,002 |
| 5/5/2026 | $10.31 | $10.76 | $10.20 | $10.58 | 111,900 |
| 5/4/2026 | $10.70 | $10.70 | $10.08 | $10.13 | 123,100 |
| 5/1/2026 | $10.81 | $11.11 | $10.66 | $10.76 | 81,025 |
| 4/30/2026 | $10.52 | $10.89 | $10.40 | $10.70 | 77,502 |
| 4/29/2026 | $10.55 | $10.68 | $10.00 | $10.34 | 70,000 |
| 4/28/2026 | $10.94 | $11.06 | $10.13 | $10.62 | 146,646 |
| 4/27/2026 | $11.82 | $12.22 | $10.82 | $11.29 | 164,617 |
| 4/24/2026 | $11.43 | $12.00 | $10.88 | $11.41 | 103,520 |
| 4/23/2026 | $11.86 | $11.94 | $11.00 | $11.28 | 115,100 |
| 4/22/2026 | $11.29 | $12.27 | $11.10 | $11.80 | 159,584 |
| 4/21/2026 | $11.43 | $11.89 | $10.74 | $10.83 | 124,639 |
| 4/20/2026 | $10.64 | $11.46 | $10.50 | $11.28 | 108,300 |
| 4/17/2026 | $10.97 | $11.52 | $10.80 | $10.81 | 137,536 |
| 4/16/2026 | $10.88 | $10.92 | $10.16 | $10.70 | 92,909 |
| 4/15/2026 | $10.52 | $10.80 | $10.44 | $10.75 | 117,500 |
| 4/14/2026 | $10.00 | $10.54 | $10.00 | $10.35 | 102,746 |
| 4/13/2026 | $9.25 | $9.76 | $9.09 | $9.65 | 61,948 |
| 4/10/2026 | $9.80 | $10.10 | $9.42 | $9.42 | 64,903 |
| 4/9/2026 | $9.40 | $9.89 | $9.38 | $9.73 | 80,000 |
| 4/8/2026 | $9.54 | $10.12 | $9.34 | $9.68 | 146,018 |
| 4/7/2026 | $8.88 | $9.00 | $8.49 | $8.81 | 72,840 |
| 4/6/2026 | $8.67 | $9.32 | $8.67 | $9.07 | 86,924 |
| 4/2/2026 | $8.39 | $8.87 | $8.32 | $8.66 | 112,511 |
| 4/1/2026 | $8.94 | $9.25 | $8.53 | $8.83 | 119,749 |
| 3/31/2026 | $8.47 | $8.95 | $8.44 | $8.84 | 155,200 |
| 3/30/2026 | $8.79 | $8.81 | $8.12 | $8.25 | 121,440 |
| 3/27/2026 | $9.41 | $9.59 | $8.65 | $8.75 | 182,835 |
| 3/26/2026 | $10.22 | $10.51 | $9.53 | $9.72 | 222,028 |
| 3/25/2026 | $10.10 | $10.99 | $10.10 | $10.47 | 139,464 |
| 3/24/2026 | $9.99 | $10.56 | $9.84 | $9.99 | 76,123 |
| 3/23/2026 | $9.82 | $10.46 | $9.58 | $10.15 | 125,348 |
| 3/20/2026 | $10.42 | $10.42 | $9.40 | $9.70 | 154,676 |
| 3/19/2026 | $10.31 | $10.75 | $10.10 | $10.46 | 128,738 |
| 3/18/2026 | $10.66 | $10.94 | $10.50 | $10.59 | 78,600 |
| 3/17/2026 | $10.94 | $11.41 | $10.47 | $10.90 | 114,861 |
| 3/16/2026 | $10.77 | $11.43 | $10.77 | $10.89 | 78,758 |
| 3/13/2026 | $10.66 | $11.13 | $10.46 | $10.46 | 93,104 |
| 3/12/2026 | $10.52 | $10.98 | $10.09 | $10.60 | 166,902 |
| 3/11/2026 | $10.83 | $11.24 | $10.41 | $10.64 | 128,290 |
| 3/10/2026 | $11.09 | $11.60 | $10.70 | $10.86 | 195,640 |
| 3/9/2026 | $11.23 | $11.38 | $10.70 | $11.27 | 306,136 |
| 3/6/2026 | $11.83 | $13.33 | $11.63 | $12.11 | 337,900 |
| 3/5/2026 | $12.17 | $13.72 | $11.62 | $12.18 | 1.00M |
| 3/4/2026 | $10.00 | $10.73 | $9.76 | $10.05 | 376,427 |
| 3/3/2026 | $9.75 | $9.85 | $9.35 | $9.50 | 144,423 |
| 3/2/2026 | $10.04 | $10.60 | $9.91 | $10.07 | 136,340 |
| 2/27/2026 | $10.99 | $11.10 | $10.23 | $10.51 | 189,700 |
| 2/26/2026 | $11.57 | $11.66 | $10.93 | $11.39 | 88,011 |
| 2/25/2026 | $11.37 | $12.05 | $11.27 | $11.64 | 150,541 |
| 2/24/2026 | $10.58 | $11.33 | $10.35 | $11.14 | 88,532 |
| 2/23/2026 | $10.85 | $11.00 | $10.35 | $10.62 | 162,205 |