EODData

MEMBERSHIP REGISTER LOG IN

FRA, 5QQ: Stem, Inc.

04 Sep 2026
LAST:

4.626

CHANGE:
 0.11		OPEN:
4.666		HIGH:
4.694		ASK:
0.000		VOLUME:
0
CHG(%):
2.28		PREV:
4.734		LOW:
4.626		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 264.6664.6944.6264.6260
03 Sep 264.6884.7344.6884.7340
02 Sep 264.6764.6764.5684.5680
31 Aug 264.6484.6684.6484.6680
27 Aug 264.8384.8384.8384.8380
26 Aug 264.7424.7624.7384.7620
25 Aug 264.6224.7424.6164.7420
24 Aug 264.8044.8504.8044.85025
21 Aug 264.7664.8104.7664.8100
20 Aug 264.8564.8564.7924.8000

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.29 
PEG Ratio:-0.01 
Price to Sales:0.31 
Price to Book:-0.15 
Profit Margin:-0.49 
Operating Margin:-0.24 
Return on Assets:-0.05 
Return on Equity:-0.55 
Revenue:127.8M 
EBITDA:3.22M 

TECHNICAL INDICATORS

MA5:4.691.3%
MA10:4.742.5%
MA20:4.895.7%
MA50:5.4718.2%
MA100:6.7846.6%
STO9:20.57
STO14:6.54 
RSI14:45.14
WPR14:-93.46 
MTM14:-0.70
ROC14:-0.13 
ATR:0.16 
Week High:4.732.3%
Week Low:4.571.3%
Month High:5.4617.9%
Month Low:4.57
Volatility:52.31 

RECENT SPLITS

Date Ratio
23 Jun 20251-20