STEM(STEM)
STEM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $5.45 | $5.52 | $5.13 | $5.33 | 110,899 |
| 7/27/2026 | $5.53 | $5.89 | $5.45 | $5.58 | 162,047 |
| 7/24/2026 | $5.81 | $5.83 | $5.45 | $5.49 | 149,715 |
| 7/23/2026 | $6.00 | $6.06 | $5.74 | $5.81 | 87,230 |
| 7/22/2026 | $6.25 | $6.42 | $5.98 | $6.01 | 82,746 |
| 7/21/2026 | $6.16 | $6.48 | $6.14 | $6.29 | 53,700 |
| 7/20/2026 | $6.30 | $6.30 | $6.01 | $6.09 | 117,600 |
| 7/17/2026 | $6.15 | $6.34 | $6.05 | $6.26 | 123,100 |
| 7/16/2026 | $6.62 | $6.64 | $6.20 | $6.32 | 110,400 |
| 7/15/2026 | $6.76 | $6.90 | $6.50 | $6.63 | 56,628 |
| 7/14/2026 | $6.52 | $6.85 | $6.52 | $6.61 | 107,938 |
| 7/13/2026 | $6.82 | $6.93 | $6.42 | $6.52 | 183,922 |
| 7/10/2026 | $7.12 | $7.12 | $6.83 | $6.96 | 87,449 |
| 7/9/2026 | $6.92 | $7.18 | $6.88 | $7.09 | 65,513 |
| 7/8/2026 | $7.10 | $7.14 | $6.70 | $6.92 | 127,400 |
| 7/7/2026 | $7.68 | $7.77 | $7.14 | $7.18 | 139,023 |
| 7/6/2026 | $7.77 | $8.21 | $7.73 | $7.79 | 94,714 |
| 7/2/2026 | $8.03 | $8.24 | $7.55 | $7.85 | 119,587 |
| 7/1/2026 | $7.79 | $8.29 | $7.75 | $7.92 | 99,418 |
| 6/30/2026 | $7.57 | $7.98 | $7.48 | $7.81 | 94,767 |
| 6/29/2026 | $7.42 | $7.64 | $7.28 | $7.48 | 68,076 |
| 6/26/2026 | $7.15 | $7.41 | $7.12 | $7.36 | 128,125 |
| 6/25/2026 | $7.55 | $7.60 | $7.15 | $7.24 | 123,053 |
| 6/24/2026 | $7.75 | $7.92 | $7.37 | $7.45 | 89,500 |
| 6/23/2026 | $7.74 | $8.13 | $7.63 | $7.63 | 64,660 |
| 6/22/2026 | $8.20 | $8.49 | $7.76 | $8.06 | 102,161 |
| 6/18/2026 | $7.96 | $8.32 | $7.71 | $8.22 | 123,786 |
| 6/17/2026 | $7.82 | $8.28 | $7.63 | $7.68 | 87,100 |
| 6/16/2026 | $7.70 | $8.00 | $7.60 | $7.78 | 84,800 |
| 6/15/2026 | $7.69 | $8.19 | $7.69 | $7.76 | 138,995 |
| 6/12/2026 | $7.54 | $7.83 | $7.20 | $7.31 | 137,100 |
| 6/11/2026 | $7.36 | $7.62 | $7.24 | $7.57 | 114,632 |
| 6/10/2026 | $7.59 | $7.94 | $7.34 | $7.39 | 79,400 |
| 6/9/2026 | $7.90 | $8.37 | $7.40 | $7.70 | 172,538 |
| 6/8/2026 | $7.97 | $8.04 | $7.60 | $7.78 | 182,343 |
| 6/5/2026 | $9.03 | $9.03 | $7.60 | $7.70 | 300,700 |
| 6/4/2026 | $8.97 | $9.24 | $8.78 | $9.17 | 182,379 |
| 6/3/2026 | $9.76 | $9.89 | $9.03 | $9.04 | 185,800 |
| 6/2/2026 | $10.06 | $10.50 | $9.98 | $10.02 | 255,823 |
| 6/1/2026 | $9.50 | $10.27 | $9.21 | $10.15 | 223,300 |
| 5/29/2026 | $10.08 | $10.12 | $9.61 | $9.72 | 140,905 |
| 5/28/2026 | $10.10 | $10.52 | $9.98 | $10.21 | 213,714 |
| 5/27/2026 | $10.50 | $10.73 | $10.01 | $10.25 | 217,082 |
| 5/26/2026 | $9.73 | $10.53 | $9.58 | $10.28 | 311,761 |
| 5/22/2026 | $9.30 | $9.59 | $9.10 | $9.46 | 204,161 |
| 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 |