XNYS
Datos históricos de Stem, Inc.
Stem, Inc. · STEM
$4.17
▲ +0.01 (+0.22%)
Última operación · 10/10/2026, 19:51:10 UTC
- Variación en el periodo
- −82.43%
- Máximo
- US$32.23
- 15 de octubre de 2025
- Mínimo
- US$3.70
- 24 de septiembre de 2026
- Volumen medio diario
- 0.19 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.24 | 4.24 | 4.10 | 4.16 | −0.95% | 83,104.16 |
| 8 oct 2026 | 4.38 | 4.42 | 4.17 | 4.20 | −6.04% | 159,586.93 |
| 7 oct 2026 | 4.78 | 4.78 | 4.20 | 4.47 | −6.29% | 261,910.722 |
| 6 oct 2026 | 4.31 | 4.86 | 4.31 | 4.77 | +12.24% | 251,877.163 |
| 5 oct 2026 | 4.28 | 4.30 | 4.13 | 4.25 | −0.23% | 102,014.622 |
| 2 oct 2026 | 4.17 | 4.29 | 4.02 | 4.26 | +4.67% | 163,476.642 |
| 1 oct 2026 | 4.31 | 4.31 | 4.06 | 4.07 | −4.24% | 147,121.921 |
| 30 sep 2026 | 4.65 | 4.80 | 4.20 | 4.25 | −8.99% | 197,200.602 |
| 29 sep 2026 | 4.64 | 4.71 | 4.56 | 4.67 | +2.64% | 93,336.536 |
| 28 sep 2026 | 4.50 | 4.78 | 4.50 | 4.55 | +1.56% | 229,462.018 |
| 25 sep 2026 | 4.45 | 4.67 | 4.25 | 4.48 | +14.87% | 737,048.113 |
| 24 sep 2026 | 3.81 | 3.93 | 3.70 | 3.90 | +2.09% | 202,141.598 |
| 23 sep 2026 | 4.00 | 4.05 | 3.80 | 3.82 | −5.21% | 256,855.553 |
| 22 sep 2026 | 4.50 | 4.55 | 4.02 | 4.03 | −7.78% | 286,775.522 |
| 21 sep 2026 | 4.56 | 4.67 | 4.37 | 4.37 | −5.21% | 191,657.831 |
| 18 sep 2026 | 4.77 | 4.79 | 4.53 | 4.61 | −2.33% | 108,000.052 |
| 17 sep 2026 | 4.59 | 4.82 | 4.59 | 4.72 | +5.59% | 67,387.494 |
| 16 sep 2026 | 4.68 | 4.82 | 4.44 | 4.47 | −3.46% | 127,506.305 |
| 15 sep 2026 | 4.65 | 4.72 | 4.55 | 4.63 | −2.53% | 88,165.857 |
| 14 sep 2026 | 4.72 | 4.90 | 4.61 | 4.75 | +0.64% | 118,851.785 |
| 11 sep 2026 | 5.17 | 5.20 | 4.71 | 4.72 | −7.81% | 206,470.71 |
| 10 sep 2026 | 5.25 | 5.25 | 5.02 | 5.12 | −4.66% | 125,806.492 |
| 9 sep 2026 | 5.57 | 5.76 | 5.33 | 5.37 | −4.79% | 107,347.064 |
| 8 sep 2026 | 5.62 | 5.89 | 5.58 | 5.64 | +1.26% | 99,135.743 |
| 4 sep 2026 | 5.55 | 5.70 | 5.50 | 5.57 | +1.09% | 71,776.992 |
| 3 sep 2026 | 5.55 | 5.62 | 5.42 | 5.51 | +0.92% | 55,620.901 |
| 2 sep 2026 | 5.53 | 5.72 | 5.43 | 5.46 | −0.55% | 68,560.993 |
| 1 sep 2026 | 5.54 | 5.72 | 5.46 | 5.49 | −4.02% | 76,865.895 |
| 31 ago 2026 | 5.50 | 5.74 | 5.50 | 5.72 | +5.15% | 89,801.987 |
| 28 ago 2026 | 5.55 | 5.72 | 5.43 | 5.44 | −4.56% | 93,366.128 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.