Stem

STEM
🏛️ usa →
17.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.99 21.99 20.99 21.69 29.5K
09:31 20.96 20.96 20.38 20.38 32.4K
09:32 20.59 20.59 20.59 20.59 4.2K
09:33 20.65 20.65 20.29 20.29 4.1K
09:34 20.00 20.00 19.21 19.30 17.7K
09:35 19.11 19.63 19.11 19.63 4.8K
09:36 19.86 19.86 19.75 19.85 3.4K
09:37 19.36 19.73 19.36 19.73 3.0K
09:39 19.54 19.54 19.47 19.47 4.7K
09:40 19.44 19.44 19.44 19.44 1.0K
09:41 19.44 19.54 19.44 19.44 3.0K
09:42 19.46 19.50 19.46 19.50 2.1K
09:43 19.91 19.91 19.50 19.73 2.5K
09:44 19.68 19.68 19.52 19.63 3.8K
09:45 19.59 19.72 19.59 19.72 5.6K
09:46 19.75 19.75 19.75 19.75 0.5K
09:47 19.76 19.89 19.76 19.89 1.9K
09:48 19.89 19.89 19.89 19.89 1.8K
09:49 19.84 19.84 19.84 19.84 1.9K
09:50 19.96 19.97 19.81 19.81 1.4K
09:51 19.95 19.95 19.75 19.81 4.1K
09:52 19.81 19.81 19.80 19.80 0.7K
09:53 19.77 19.77 19.77 19.77 0.6K
09:54 19.77 19.85 19.77 19.85 4.7K
09:56 19.76 19.80 19.65 19.65 3.3K
09:57 19.73 19.73 19.42 19.42 8.8K
09:58 19.60 19.60 19.60 19.60 0.3K
09:59 19.70 19.72 19.70 19.72 1.0K
10:00 19.94 20.00 19.90 19.90 2.7K
10:01 19.74 19.74 19.74 19.74 0.7K
10:02 19.71 19.80 19.71 19.80 2.2K
10:03 19.74 19.74 19.65 19.65 2.3K
10:04 19.69 19.69 19.64 19.64 0.5K
10:05 19.71 19.77 19.71 19.77 2.4K
10:07 19.83 19.89 19.75 19.75 1.7K
10:08 19.85 19.85 19.85 19.85 0.6K
10:09 19.88 19.88 19.77 19.79 1.3K
10:10 19.80 19.91 19.80 19.91 2.6K
10:11 19.91 19.99 19.91 19.99 1.2K
10:13 19.92 19.92 19.92 19.92 0.6K
10:14 19.96 19.99 19.96 19.99 2.4K
10:15 20.04 20.04 20.00 20.00 1.0K
10:16 20.01 20.01 19.88 19.88 4.7K
10:17 19.92 20.20 19.92 20.10 2.1K
10:18 20.04 20.04 20.00 20.00 1.4K
10:20 20.20 20.20 20.20 20.20 2.9K
10:21 20.21 20.21 20.19 20.19 2.8K
10:22 20.29 20.31 20.25 20.26 1.6K
10:23 20.32 20.33 20.32 20.32 2.6K
10:24 20.33 20.33 20.33 20.33 1.4K
10:25 20.44 20.47 20.44 20.47 1.3K
10:26 20.61 20.70 20.41 20.41 5.7K
10:27 20.50 20.66 20.42 20.66 6.4K
10:28 20.67 20.69 20.56 20.64 1.4K
10:30 20.56 20.56 20.56 20.56 3.4K
10:31 20.56 20.56 20.43 20.55 1.8K
10:32 20.31 20.55 20.26 20.55 1.6K
10:35 20.61 20.61 20.42 20.52 1.3K
10:36 20.43 20.43 20.43 20.43 0.9K
10:37 20.43 20.43 20.43 20.43 0.4K
10:38 20.59 20.59 20.59 20.59 0.4K
10:39 20.50 20.64 20.50 20.64 1.3K
10:40 20.57 20.57 20.48 20.48 1.3K
10:41 20.48 20.48 20.41 20.47 1.5K
10:42 20.46 20.60 20.46 20.60 3.7K
10:43 20.45 20.45 20.44 20.44 2.9K
10:45 20.46 20.46 20.46 20.46 0.6K
10:46 20.46 20.46 20.42 20.42 3.1K
10:48 20.47 20.47 20.47 20.47 0.3K
10:49 20.47 20.47 20.47 20.47 2.0K
10:50 20.22 20.22 20.22 20.22 1.2K
10:51 20.18 20.18 20.18 20.18 1.9K
10:53 20.22 20.22 20.22 20.22 1.2K
10:55 20.15 20.17 20.15 20.17 2.4K
10:59 20.14 20.14 20.07 20.14 5.6K
11:00 20.01 20.08 20.01 20.08 0.7K
11:01 20.08 20.08 20.08 20.08 0.2K
11:02 20.14 20.14 20.07 20.11 3.5K
11:03 20.01 20.10 20.01 20.10 0.7K
11:04 20.06 20.06 20.00 20.00 2.4K
11:05 20.10 20.10 20.01 20.01 1.1K
11:06 19.97 19.97 19.95 19.97 2.5K
11:07 19.89 19.89 19.89 19.89 1.1K
11:08 20.00 20.00 20.00 20.00 1.6K
11:09 20.00 20.00 20.00 20.00 0.4K
11:10 19.93 20.09 19.92 20.09 0.6K
11:11 20.10 20.25 20.08 20.25 4.3K
11:12 20.24 20.24 20.19 20.19 0.9K
11:13 20.28 20.28 20.28 20.28 0.8K
11:14 20.21 20.21 20.21 20.21 3.4K
11:21 20.03 20.03 20.03 20.03 2.4K
11:24 20.14 20.14 20.14 20.14 0.7K
11:27 20.02 20.02 20.01 20.01 0.3K
11:29 20.10 20.10 20.00 20.00 2.1K
11:33 20.14 20.19 20.14 20.19 2.0K
11:36 20.10 20.10 20.10 20.10 0.2K
11:37 20.18 20.18 20.18 20.18 6.0K
11:39 20.05 20.05 20.05 20.05 0.1K
11:41 20.08 20.09 20.08 20.09 0.9K
11:42 20.12 20.17 20.12 20.17 5.9K
11:43 20.18 20.18 20.18 20.18 0.4K
11:44 20.25 20.34 20.25 20.34 2.4K
11:45 20.34 20.34 20.21 20.21 1.4K
11:46 20.38 20.38 20.38 20.38 1.2K
11:49 20.21 20.36 20.14 20.14 1.3K
11:50 20.24 20.36 20.24 20.36 0.6K
11:55 20.38 20.38 20.30 20.33 0.7K
11:56 20.33 20.33 20.33 20.33 0.6K
11:57 20.33 20.33 20.33 20.33 1.1K
11:59 20.45 20.54 20.45 20.54 1.0K
12:00 20.71 20.71 20.69 20.69 2.8K
12:02 20.74 20.74 20.70 20.74 0.9K
12:03 20.71 20.85 20.71 20.85 3.6K
12:05 20.85 20.85 20.85 20.85 0.5K
12:06 20.86 20.86 20.86 20.86 3.1K
12:07 20.62 20.62 20.62 20.62 0.6K
12:09 20.58 20.58 20.58 20.58 1.7K
12:10 20.57 20.57 20.57 20.57 0.3K
12:11 20.56 20.56 20.56 20.56 0.8K
12:13 20.58 20.58 20.58 20.58 0.5K
12:14 20.55 20.55 20.55 20.55 1.4K
12:15 20.51 20.57 20.51 20.57 0.6K
12:16 20.57 20.67 20.57 20.67 3.6K
12:17 20.67 20.67 20.67 20.67 1.1K
12:20 20.56 20.56 20.56 20.56 0.2K
12:21 20.51 20.51 20.51 20.51 0.8K
12:23 20.67 20.67 20.67 20.67 0.1K
12:24 20.68 20.68 20.68 20.68 0.5K
12:25 20.55 20.55 20.55 20.55 2.9K
12:32 20.60 20.60 20.60 20.60 0.9K
12:33 20.65 20.65 20.65 20.65 0.7K
12:36 20.86 20.87 20.86 20.87 0.3K
12:37 20.70 20.70 20.70 20.70 0.4K
12:38 20.70 20.82 20.70 20.82 1.0K
12:39 20.82 20.82 20.82 20.82 0.4K
12:40 20.74 20.74 20.74 20.74 1.1K
12:41 20.63 20.70 20.63 20.70 2.8K
12:45 20.68 20.68 20.68 20.68 0.9K
12:47 20.82 20.82 20.82 20.82 0.8K
12:50 20.74 20.74 20.74 20.74 0.9K
12:54 20.72 20.72 20.72 20.72 0.1K
12:56 20.70 20.70 20.70 20.70 0.4K
12:58 20.74 20.74 20.74 20.74 0.6K
12:59 20.74 20.74 20.74 20.74 0.1K
13:00 20.66 20.66 20.66 20.66 2.2K
13:01 20.62 20.62 20.62 20.62 2.2K
13:04 20.59 20.65 20.59 20.65 2.4K
13:06 20.47 20.47 20.47 20.47 1.6K
13:11 20.47 20.47 20.47 20.47 0.9K
13:12 20.50 20.50 20.50 20.50 0.1K
13:13 20.54 20.60 20.54 20.60 3.0K
13:14 20.55 20.55 20.50 20.50 0.5K
13:15 20.54 20.54 20.54 20.54 3.2K
13:19 20.56 20.56 20.56 20.56 3.3K
13:23 20.07 20.07 20.07 20.07 1.3K
13:24 20.14 20.14 20.14 20.14 0.2K
13:25 20.14 20.14 20.14 20.14 0.3K
13:26 20.12 20.12 19.80 19.80 31.8K
13:27 19.81 19.89 19.75 19.75 5.9K
13:28 19.79 19.79 19.63 19.63 9.3K
13:29 19.56 19.56 19.56 19.56 1.9K
13:30 19.55 19.55 19.53 19.53 3.4K
13:31 19.53 19.53 19.53 19.53 0.5K
13:32 19.51 19.53 19.51 19.53 2.0K
13:33 19.48 19.51 19.48 19.51 2.2K
13:36 19.47 19.53 19.47 19.53 0.9K
13:38 19.54 19.54 19.54 19.54 0.9K
13:39 19.56 19.56 19.56 19.56 1.0K
13:41 19.38 19.38 19.38 19.38 3.0K
13:42 19.39 19.39 19.31 19.31 4.3K
13:43 19.36 19.36 19.36 19.36 0.7K
13:44 19.32 19.36 19.32 19.36 0.5K
13:45 19.51 19.51 19.51 19.51 0.1K
13:46 19.59 19.59 19.43 19.59 1.4K
13:49 19.40 19.40 19.40 19.40 0.7K
13:50 19.32 19.32 19.26 19.26 1.0K
13:51 19.25 19.25 19.25 19.25 4.9K
13:52 19.23 19.23 19.19 19.19 1.2K
13:53 19.26 19.39 19.26 19.34 2.0K
13:54 19.30 19.30 19.26 19.26 1.5K
13:56 19.24 19.24 19.24 19.24 1.0K
13:58 19.31 19.31 19.25 19.25 1.3K
14:01 19.27 19.27 19.25 19.25 1.9K
14:02 19.10 19.10 19.10 19.10 5.1K
14:05 19.16 19.25 19.16 19.16 2.4K
14:06 19.28 19.28 19.28 19.28 2.1K
14:07 19.27 19.27 19.20 19.20 1.1K
14:08 19.18 19.18 19.18 19.18 0.7K
14:10 19.13 19.13 19.13 19.13 3.2K
14:14 19.19 19.19 19.19 19.19 0.9K
14:15 19.22 19.22 19.22 19.22 3.6K
14:16 19.25 19.37 19.25 19.37 1.1K
14:18 19.33 19.48 19.33 19.48 1.5K
14:20 19.47 19.47 19.47 19.47 0.6K
14:21 19.45 19.45 19.45 19.45 0.4K
14:23 19.46 19.46 19.46 19.46 0.4K
14:24 19.48 19.48 19.48 19.48 0.7K
14:30 19.47 19.57 19.47 19.57 0.5K
14:32 19.39 19.39 19.39 19.39 1.0K
14:34 19.40 19.40 19.40 19.40 0.7K
14:37 19.53 19.53 19.53 19.53 0.4K
14:39 19.46 19.46 19.46 19.46 0.4K
14:40 19.47 19.47 19.46 19.46 1.5K
14:41 19.56 19.56 19.56 19.56 1.0K
14:42 19.52 19.54 19.52 19.54 0.8K
14:44 19.50 19.53 19.48 19.48 3.0K
14:45 19.62 19.62 19.62 19.62 0.3K
14:46 19.50 19.50 19.50 19.50 1.7K
14:48 19.51 19.51 19.51 19.51 0.1K
14:49 19.44 19.46 19.44 19.46 1.1K
14:51 19.40 19.40 19.40 19.40 1.2K
14:53 19.64 19.64 19.64 19.64 0.9K
14:57 19.65 19.65 19.63 19.63 0.8K
14:59 19.58 19.58 19.56 19.57 1.9K
15:01 19.63 19.66 19.63 19.66 1.4K
15:02 19.69 19.69 19.69 19.69 0.6K
15:05 19.63 19.63 19.46 19.46 3.2K
15:06 19.50 19.53 19.50 19.53 2.5K
15:07 19.51 19.61 19.51 19.61 1.4K
15:11 19.61 19.61 19.59 19.59 1.2K
15:12 19.61 19.61 19.61 19.61 0.4K
15:13 19.59 19.59 19.59 19.59 0.6K
15:14 19.38 19.38 19.38 19.38 4.9K
15:18 19.40 19.40 19.37 19.37 8.3K
15:19 19.43 19.43 19.43 19.43 0.3K
15:20 19.42 19.42 19.42 19.42 1.0K
15:21 19.40 19.40 19.40 19.40 0.7K
15:22 19.37 19.37 19.37 19.37 1.6K
15:23 19.41 19.41 19.37 19.41 3.1K
15:24 19.48 19.48 19.48 19.48 0.8K
15:25 19.55 19.55 19.55 19.55 0.2K
15:27 19.48 19.48 19.39 19.39 0.4K
15:28 19.43 19.43 19.43 19.43 0.6K
15:30 19.40 19.40 19.40 19.40 0.3K
15:31 19.48 19.48 19.48 19.48 0.9K
15:36 19.44 19.44 19.44 19.44 1.1K
15:37 19.40 19.40 19.38 19.38 1.3K
15:38 19.34 19.34 19.34 19.34 1.8K
15:39 19.33 19.33 19.32 19.32 0.3K
15:40 19.34 19.34 19.32 19.32 1.2K
15:41 19.29 19.29 19.29 19.29 1.5K
15:43 19.27 19.27 19.27 19.27 0.8K
15:45 19.30 19.31 19.30 19.31 1.6K
15:46 19.24 19.29 19.24 19.29 0.5K
15:47 19.31 19.31 19.31 19.31 0.4K
15:49 19.37 19.37 19.34 19.34 0.9K
15:50 19.34 19.35 19.34 19.35 1.0K
15:51 19.35 19.35 19.35 19.35 0.7K
15:52 19.30 19.32 19.30 19.32 1.8K
15:53 19.41 19.41 19.37 19.38 0.8K
15:54 19.38 19.38 19.38 19.38 0.3K
15:55 19.35 19.38 19.34 19.38 2.0K
15:56 19.31 19.35 19.31 19.32 4.1K
15:57 19.40 19.40 19.35 19.35 0.8K
15:58 19.44 19.44 19.40 19.43 1.6K
15:59 19.46 19.46 19.40 19.41 16.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available