Stem Inc Stock Price History
| STEM Stock | USD 0.59 0.02 3.86% |
Below is the normalized historical share price chart for Stem Inc extending back to October 08, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stem stands at 0.59, as last reported on the 1st of February, with the highest price reaching 0.63 and the lowest price hitting 0.56 during the day.
If you're considering investing in Stem Stock, it is important to understand the factors that can impact its price. Stem is out of control given 3 months investment horizon. Stem Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.1, which indicates the firm had a 0.1 % return per unit of risk over the last 3 months. We were able to analyze and collect data for twenty-eight different technical indicators, which can help you to evaluate if expected returns of 1.44% are justified by taking the suggested risk. Use Stem Inc Risk Adjusted Performance of 0.0652, semi deviation of 8.82, and Coefficient Of Variation of 1497.57 to evaluate company specific risk that cannot be diversified away.
At this time, Stem's Common Stock Total Equity is very stable compared to the past year. As of the 1st of February 2025, Liabilities And Stockholders Equity is likely to grow to about 1.6 B, while Common Stock is likely to drop 9,352. . As of the 1st of February 2025, Price To Sales Ratio is likely to drop to 1.43. In addition to that, Price Earnings Ratio is likely to drop to -4.06. Stem Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of October 2020 | 200 Day MA 0.8346 | 50 Day MA 0.5386 | Beta 1.651 |
Stem |
Sharpe Ratio = 0.102
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | STEM | |||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 14.08 actual daily | 96 96% of assets are less volatile |
Expected Return
| 1.44 actual daily | 28 72% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 8 92% of assets perform better |
Based on monthly moving average Stem is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stem by adding it to a well-diversified portfolio.
Price Book 0.6265 | Enterprise Value Ebitda (9.15) | Price Sales 0.3643 | Shares Float 155.9 M | Wall Street Target Price 1.9 |
Stem Stock Price History Chart
There are several ways to analyze Stem Stock price data. The simplest method is using a basic Stem candlestick price chart, which shows Stem price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 3, 2025 | 1.22 |
| Lowest Price | December 20, 2024 | 0.32 |
Stem February 1, 2025 Stock Price Synopsis
Various analyses of Stem's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stem Stock. It can be used to describe the percentage change in the price of Stem from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stem Stock.| Stem Price Rate Of Daily Change | 1.04 | |
| Stem Price Daily Balance Of Power | 0.31 | |
| Stem Accumulation Distribution | 717,239 | |
| Stem Price Action Indicator | 0.01 |
Stem February 1, 2025 Stock Price Analysis
Stem Stock Price History Data
The price series of Stem for the period between Sun, Nov 3, 2024 and Sat, Feb 1, 2025 has a statistical range of 0.9 with a coefficient of variation of 41.4. The price distribution for the period has arithmetic mean of 0.52. The median price for the last 90 days is 0.4. The company completed stock split (1:10) on July 6, 2011.| Open | High | Low | Close | Volume | ||
| 01/31/2025 | 0.57 | 0.63 | 0.56 | 0.59 | 6,455,154 | |
| 01/30/2025 | 0.62 | 0.62 | 0.56 | 0.57 | 7,049,342 | |
| 01/29/2025 | 0.65 | 0.66 | 0.60 | 0.61 | 6,000,427 | |
| 01/28/2025 | 0.72 | 0.73 | 0.62 | 0.62 | 10,056,180 | |
| 01/27/2025 | 0.73 | 0.77 | 0.69 | 0.72 | 6,472,066 | |
| 01/24/2025 | 0.68 | 0.83 | 0.67 | 0.78 | 16,020,590 | |
| 01/23/2025 | 0.62 | 0.76 | 0.62 | 0.69 | 15,151,510 | |
| 01/22/2025 | 0.69 | 0.70 | 0.60 | 0.65 | 12,978,030 | |
| 01/21/2025 | 0.70 | 0.72 | 0.62 | 0.70 | 12,802,960 | |
| 01/17/2025 | 0.71 | 0.75 | 0.65 | 0.70 | 10,595,510 | |
| 01/16/2025 | 0.76 | 0.81 | 0.69 | 0.70 | 13,860,360 | |
| 01/15/2025 | 0.85 | 0.88 | 0.75 | 0.77 | 15,431,600 | |
| 01/14/2025 | 0.85 | 0.92 | 0.71 | 0.84 | 50,891,391 | |
| 01/13/2025 | 0.71 | 0.71 | 0.57 | 0.67 | 20,848,080 | |
| 01/10/2025 | 0.86 | 0.92 | 0.82 | 0.82 | 13,064,120 | |
| 01/08/2025 | 1.01 | 1.01 | 0.80 | 0.83 | 20,539,141 | |
| 01/07/2025 | 1.16 | 1.26 | 1.10 | 1.13 | 15,709,378 | |
| 01/06/2025 | 1.13 | 1.68 | 1.06 | 1.18 | 46,640,499 | |
| 01/03/2025 | 0.89 | 1.22 | 0.75 | 1.22 | 80,002,991 | |
| 01/02/2025 | 0.62 | 0.83 | 0.62 | 0.78 | 37,804,633 | |
| 12/31/2024 | 0.77 | 0.77 | 0.56 | 0.60 | 26,029,631 | |
| 12/30/2024 | 0.81 | 0.88 | 0.64 | 0.75 | 67,203,039 | |
| 12/27/2024 | 0.47 | 0.61 | 0.38 | 0.59 | 48,913,840 | |
| 12/26/2024 | 0.32 | 0.42 | 0.31 | 0.41 | 11,797,800 | |
| 12/24/2024 | 0.32 | 0.33 | 0.30 | 0.32 | 3,195,309 | |
| 12/23/2024 | 0.32 | 0.33 | 0.31 | 0.32 | 3,975,422 | |
| 12/20/2024 | 0.33 | 0.35 | 0.30 | 0.32 | 12,132,150 | |
| 12/19/2024 | 0.34 | 0.35 | 0.32 | 0.33 | 3,852,335 | |
| 12/18/2024 | 0.36 | 0.38 | 0.33 | 0.34 | 4,969,029 | |
| 12/17/2024 | 0.36 | 0.40 | 0.35 | 0.36 | 4,116,016 | |
| 12/16/2024 | 0.36 | 0.38 | 0.33 | 0.36 | 5,996,916 | |
| 12/13/2024 | 0.34 | 0.36 | 0.31 | 0.36 | 9,821,183 | |
| 12/12/2024 | 0.34 | 0.36 | 0.33 | 0.34 | 4,139,489 | |
| 12/11/2024 | 0.37 | 0.37 | 0.34 | 0.34 | 6,217,944 | |
| 12/10/2024 | 0.36 | 0.38 | 0.32 | 0.38 | 5,705,363 | |
| 12/09/2024 | 0.39 | 0.40 | 0.36 | 0.36 | 4,912,894 | |
| 12/06/2024 | 0.38 | 0.40 | 0.38 | 0.39 | 4,838,515 | |
| 12/05/2024 | 0.39 | 0.41 | 0.37 | 0.38 | 5,590,621 | |
| 12/04/2024 | 0.38 | 0.40 | 0.37 | 0.40 | 5,114,851 | |
| 12/03/2024 | 0.37 | 0.40 | 0.36 | 0.38 | 3,839,647 | |
| 12/02/2024 | 0.39 | 0.41 | 0.38 | 0.38 | 6,108,582 | |
| 11/29/2024 | 0.43 | 0.44 | 0.39 | 0.39 | 4,585,558 | |
| 11/27/2024 | 0.37 | 0.46 | 0.37 | 0.43 | 6,851,456 | |
| 11/26/2024 | 0.41 | 0.41 | 0.38 | 0.38 | 2,200,814 | |
| 11/25/2024 | 0.40 | 0.42 | 0.39 | 0.40 | 5,695,769 | |
| 11/22/2024 | 0.36 | 0.43 | 0.35 | 0.39 | 10,086,700 | |
| 11/21/2024 | 0.34 | 0.37 | 0.33 | 0.36 | 5,970,674 | |
| 11/20/2024 | 0.34 | 0.35 | 0.32 | 0.33 | 5,320,071 | |
| 11/19/2024 | 0.36 | 0.36 | 0.34 | 0.34 | 6,632,818 | |
| 11/18/2024 | 0.35 | 0.37 | 0.35 | 0.36 | 5,215,777 | |
| 11/15/2024 | 0.38 | 0.38 | 0.35 | 0.35 | 7,006,642 | |
| 11/14/2024 | 0.38 | 0.39 | 0.37 | 0.37 | 3,728,163 | |
| 11/13/2024 | 0.39 | 0.41 | 0.36 | 0.38 | 9,488,918 | |
| 11/12/2024 | 0.39 | 0.44 | 0.38 | 0.39 | 7,706,860 | |
| 11/11/2024 | 0.37 | 0.42 | 0.35 | 0.41 | 7,704,036 | |
| 11/08/2024 | 0.36 | 0.37 | 0.35 | 0.36 | 4,333,952 | |
| 11/07/2024 | 0.39 | 0.40 | 0.35 | 0.35 | 6,550,933 | |
| 11/06/2024 | 0.41 | 0.42 | 0.31 | 0.39 | 6,058,361 | |
| 11/05/2024 | 0.41 | 0.48 | 0.41 | 0.45 | 6,115,267 | |
| 11/04/2024 | 0.40 | 0.42 | 0.38 | 0.42 | 6,744,415 | |
| 11/01/2024 | 0.39 | 0.44 | 0.38 | 0.40 | 7,062,668 |
About Stem Stock history
Stem investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stem is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stem Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stem stock prices may prove useful in developing a viable investing in Stem
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 178.9 M | 110.6 M | |
| Net Loss | -111.6 M | -117.2 M |
Stem Stock Technical Analysis
Stem technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run My Watchlist Analysis Now
My Watchlist AnalysisAnalyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like |
| All Next | Launch Module |
Stem Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stem's price direction in advance. Along with the technical and fundamental analysis of Stem Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stem to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0652 | |||
| Jensen Alpha | 0.9679 | |||
| Total Risk Alpha | (0.57) | |||
| Sortino Ratio | 0.081 | |||
| Treynor Ratio | (1.49) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Stem Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in income. You can also try the Aroon Oscillator module to analyze current equity momentum using Aroon Oscillator and other momentum ratios.
Is Electrical Components & Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Stem. If investors know Stem will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Stem listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (5.23) | Revenue Per Share | Quarterly Revenue Growth (0.78) | Return On Assets | Return On Equity |
The market value of Stem Inc is measured differently than its book value, which is the value of Stem that is recorded on the company's balance sheet. Investors also form their own opinion of Stem's value that differs from its market value or its book value, called intrinsic value, which is Stem's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Stem's market value can be influenced by many factors that don't directly affect Stem's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Stem's value and its price as these two are different measures arrived at by different means. Investors typically determine if Stem is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Stem's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.