NASDAQ : STIM
Neuronetics, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 2.25 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 171.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Neuronetics, Inc. (STIM) closed at 2.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.34 | 2.37 | 2.035 | 2.06 | 976,607 | -8.44% |
| 2026-10-30 | 2.34 | 2.376 | 2.145 | 2.25 | 1,089,347 | -5.46% |
| 2026-10-29 | 2.27 | 2.48 | 2.235 | 2.38 | 832,298 | +5.31% |
| 2026-10-28 | 2.18 | 2.285 | 2.175 | 2.26 | 319,224 | +3.20% |
| 2026-10-27 | 2.24 | 2.25 | 2.18 | 2.19 | 278,261 | -2.23% |
| 2026-10-26 | 2.13 | 2.35 | 2.11 | 2.24 | 1,098,974 | +6.16% |
| 2026-10-23 | 2.08 | 2.175 | 2.02 | 2.11 | 600,452 | +1.44% |
| 2026-10-22 | 1.99 | 2.105 | 1.98 | 2.08 | 788,216 | +3.48% |
| 2026-10-21 | 1.98 | 2.02 | 1.965 | 2.01 | 327,963 | +1.52% |
| 2026-10-20 | 1.88 | 2.02 | 1.877 | 1.98 | 603,218 | +3.66% |
| 2026-10-19 | 1.88 | 1.94 | 1.85 | 1.91 | 559,147 | +1.33% |
| 2026-10-16 | 1.95 | 1.971 | 1.85 | 1.885 | 967,692 | -3.33% |
| 2026-10-15 | 1.88 | 1.99 | 1.84 | 1.95 | 768,723 | +3.45% |
| 2026-10-14 | 1.95 | 1.97 | 1.88 | 1.885 | 818,302 | -5.28% |
| 2026-10-13 | 2.13 | 2.135 | 1.99 | 1.99 | 547,945 | -6.57% |
| 2026-10-12 | 2.13 | 2.14 | 2.1 | 2.13 | 329,670 | +0.00% |
| 2026-10-09 | 2.14 | 2.2 | 2.11 | 2.13 | 581,284 | -0.47% |
| 2026-10-08 | 2.192 | 2.192 | 2.105 | 2.14 | 646,887 | -1.38% |
| 2026-10-07 | 2.21 | 2.225 | 2.15 | 2.17 | 642,170 | -1.81% |
| 2026-10-06 | 2.22 | 2.28 | 2.19 | 2.21 | 771,877 | +0.45% |
| 2026-10-05 | 2.14 | 2.275 | 2.125 | 2.2 | 812,060 | +1.85% |
| 2026-10-02 | 2.23 | 2.26 | 2.12 | 2.16 | 1,266,080 | -2.70% |
| 2026-10-01 | 2.38 | 2.38 | 2.2 | 2.22 | 1,306,481 | -5.13% |
| 2026-09-30 | 2.362 | 2.419 | 2.34 | 2.34 | 624,790 | -0.85% |
| 2026-09-29 | 2.55 | 2.566 | 2.33 | 2.36 | 1,270,612 | -7.63% |
| 2026-09-28 | 2.7 | 2.71 | 2.54 | 2.555 | 958,936 | -6.75% |
| 2026-09-25 | 2.81 | 2.84 | 2.74 | 2.74 | 477,801 | -2.84% |
| 2026-09-24 | 2.86 | 2.885 | 2.76 | 2.82 | 590,471 | -2.08% |
| 2026-09-23 | 2.88 | 2.92 | 2.83 | 2.88 | 779,711 | -1.03% |
| 2026-09-22 | 2.75 | 2.97 | 2.73 | 2.91 | 809,563 | +2.11% |
| 2026-09-21 | 2.88 | 2.905 | 2.8 | 2.85 | 627,958 | -1.72% |
| 2026-09-18 | 2.92 | 3.04 | 2.85 | 2.9 | 1,120,477 | -2.36% |
| 2026-09-17 | 2.8 | 2.98 | 2.79 | 2.97 | 1,043,690 | +7.61% |
| 2026-09-16 | 2.8 | 2.856 | 2.63 | 2.76 | 1,549,697 | -1.43% |
| 2026-09-15 | 2.88 | 2.968 | 2.66 | 2.8 | 1,640,783 | -3.61% |
| 2026-09-14 | 3.03 | 3.25 | 2.87 | 2.905 | 7,211,473 | -4.13% |
| 2026-09-11 | 3.1 | 3.145 | 3.015 | 3.03 | 749,107 | +0.66% |
| 2026-09-10 | 2.99 | 3.08 | 2.9 | 3.01 | 640,789 | -0.99% |
| 2026-09-09 | 2.91 | 3.115 | 2.85 | 3.04 | 1,421,284 | +3.75% |
| 2026-09-08 | 2.85 | 3.01 | 2.82 | 2.93 | 1,428,244 | +1.74% |
| 2026-09-04 | 2.72 | 2.965 | 2.68 | 2.88 | 996,614 | +5.88% |
| 2026-09-03 | 2.79 | 2.81 | 2.67 | 2.72 | 773,863 | -1.81% |
| 2026-09-02 | 2.85 | 2.89 | 2.7 | 2.77 | 1,082,377 | -2.46% |
| 2026-09-01 | 2.8 | 2.925 | 2.75 | 2.84 | 780,871 | +0.00% |
| 2026-08-31 | 2.95 | 2.96 | 2.76 | 2.84 | 964,217 | -3.40% |
| 2026-08-28 | 2.96 | 3.025 | 2.881 | 2.94 | 865,140 | -0.68% |
| 2026-08-27 | 3 | 3.04 | 2.93 | 2.96 | 697,561 | -1.33% |
| 2026-08-26 | 2.905 | 3.015 | 2.88 | 3 | 640,502 | +0.67% |
| 2026-08-25 | 2.9 | 2.99 | 2.84 | 2.98 | 856,267 | +3.11% |
| 2026-08-24 | 2.98 | 3 | 2.83 | 2.89 | 809,305 | -3.67% |
| 2026-08-21 | 3.11 | 3.15 | 2.99 | 3 | 1,028,978 | -2.91% |
| 2026-08-20 | 3.13 | 3.17 | 3.04 | 3.09 | 826,862 | -1.59% |
| 2026-08-19 | 3.16 | 3.26 | 3.025 | 3.14 | 1,309,469 | -0.32% |
| 2026-08-18 | 3.22 | 3.335 | 3.09 | 3.15 | 1,473,242 | -3.67% |
| 2026-08-17 | 3.272 | 3.4 | 3.06 | 3.27 | 1,873,503 | -0.91% |
| 2026-08-14 | 3.06 | 3.305 | 2.95 | 3.3 | 2,134,567 | +8.91% |
| 2026-08-13 | 3.17 | 3.43 | 3 | 3.03 | 4,171,540 | -5.61% |
| 2026-08-12 | 3.18 | 3.44 | 3.07 | 3.21 | 4,343,045 | +0.63% |
| 2026-08-11 | 2.735 | 3.44 | 2.71 | 3.19 | 29,110,518 | +47.00% |
| 2026-08-10 | 2.34 | 2.38 | 1.99 | 2.17 | 3,383,910 | -8.82% |
| 2026-08-07 | 2.28 | 2.415 | 2.26 | 2.38 | 1,016,025 | +5.78% |
| 2026-08-06 | 2.35 | 2.35 | 2.21 | 2.25 | 784,098 | -4.26% |
| 2026-08-05 | 2.32 | 2.43 | 2.215 | 2.35 | 1,446,397 | +2.17% |
| 2026-08-04 | 2.095 | 2.33 | 2.062 | 2.3 | 2,290,837 | +6.48% |
| 2026-08-03 | 2.01 | 2.21 | 2 | 2.16 | 1,302,923 | +9.09% |
| 2026-07-31 | 1.98 | 2.095 | 1.91 | 1.98 | 1,153,290 | +0.51% |
| 2026-07-30 | 1.84 | 1.98 | 1.84 | 1.97 | 759,757 | +8.24% |
| 2026-07-29 | 1.86 | 1.99 | 1.805 | 1.82 | 1,369,888 | -2.67% |
| 2026-07-28 | 1.81 | 1.87 | 1.77 | 1.87 | 716,466 | +3.31% |
| 2026-07-27 | 1.78 | 1.84 | 1.69 | 1.81 | 810,291 | +4.62% |
| 2026-07-24 | 1.88 | 1.88 | 1.73 | 1.73 | 1,127,010 | -7.98% |
| 2026-07-23 | 1.88 | 1.99 | 1.83 | 1.88 | 1,098,435 | -2.59% |
| 2026-07-22 | 1.88 | 1.94 | 1.835 | 1.93 | 825,122 | +2.66% |
| 2026-07-21 | 1.98 | 2.025 | 1.86 | 1.88 | 2,860,549 | -6.93% |
| 2026-07-20 | 1.68 | 2.13 | 1.68 | 2.02 | 7,016,336 | +24.69% |
| 2026-07-17 | 1.74 | 1.88 | 1.56 | 1.62 | 3,175,546 | -8.99% |
| 2026-07-16 | 1.93 | 2.33 | 1.7 | 1.78 | 11,882,788 | -3.26% |
| 2026-07-15 | 1.77 | 1.96 | 1.77 | 1.84 | 1,582,182 | +3.95% |
| 2026-07-14 | 1.76 | 1.82 | 1.665 | 1.77 | 1,076,746 | -1.12% |
| 2026-07-13 | 1.71 | 1.85 | 1.705 | 1.79 | 1,623,334 | +1.70% |
| 2026-07-10 | 1.66 | 1.825 | 1.535 | 1.76 | 2,071,470 | +6.02% |
| 2026-07-09 | 1.52 | 1.7 | 1.51 | 1.66 | 1,342,186 | +7.79% |
| 2026-07-08 | 1.49 | 1.57 | 1.46 | 1.54 | 825,101 | -0.65% |
| 2026-07-07 | 1.55 | 1.575 | 1.44 | 1.55 | 989,168 | -0.64% |
| 2026-07-06 | 1.42 | 1.605 | 1.415 | 1.56 | 1,740,718 | +10.64% |
| 2026-07-02 | 1.37 | 1.41 | 1.33 | 1.41 | 618,621 | +4.44% |
| 2026-07-01 | 1.28 | 1.375 | 1.28 | 1.35 | 401,672 | +3.85% |
| 2026-06-30 | 1.36 | 1.4 | 1.285 | 1.3 | 468,826 | -4.41% |
| 2026-06-29 | 1.34 | 1.56 | 1.33 | 1.36 | 1,559,135 | +1.49% |
| 2026-06-26 | 1.26 | 1.365 | 1.21 | 1.34 | 6,221,675 | +5.51% |
| 2026-06-25 | 1.28 | 1.315 | 1.25 | 1.27 | 703,685 | +0.79% |
| 2026-06-24 | 1.23 | 1.365 | 1.23 | 1.26 | 1,130,277 | +3.28% |
| 2026-06-23 | 1.18 | 1.24 | 1.17 | 1.22 | 388,219 | +1.67% |
| 2026-06-22 | 1.25 | 1.269 | 1.19 | 1.2 | 765,812 | -2.44% |
| 2026-06-18 | 1.23 | 1.298 | 1.2 | 1.23 | 1,653,902 | +1.65% |
| 2026-06-17 | 1.21 | 1.275 | 1.19 | 1.21 | 1,676,887 | +0.83% |
| 2026-06-16 | 1.27 | 1.3 | 1.2 | 1.2 | 1,891,967 | -5.51% |
| 2026-06-15 | 1.37 | 1.389 | 1.265 | 1.27 | 1,228,698 | -4.51% |
| 2026-06-12 | 1.32 | 1.37 | 1.285 | 1.33 | 916,007 | +1.53% |
| 2026-06-11 | 1.24 | 1.33 | 1.21 | 1.31 | 681,677 | +5.65% |
| 2026-06-10 | 1.25 | 1.3 | 1.23 | 1.24 | 493,848 | +0.00% |
| 2026-06-09 | 1.26 | 1.315 | 1.215 | 1.24 | 1,275,104 | -3.13% |
| 2026-06-08 | 1.32 | 1.36 | 1.25 | 1.28 | 1,229,666 | -0.78% |
| 2026-06-05 | 1.44 | 1.453 | 1.25 | 1.29 | 2,009,885 | -11.64% |
| 2026-06-04 | 1.385 | 1.49 | 1.38 | 1.46 | 1,048,899 | +5.04% |
| 2026-06-03 | 1.48 | 1.482 | 1.315 | 1.39 | 1,833,272 | -10.90% |
| 2026-06-02 | 1.67 | 1.69 | 1.56 | 1.56 | 1,117,891 | -6.59% |
| 2026-06-01 | 1.52 | 1.74 | 1.52 | 1.67 | 2,537,906 | +8.44% |
| 2026-05-29 | 1.55 | 1.59 | 1.46 | 1.54 | 1,599,104 | +0.00% |
| 2026-05-28 | 1.23 | 1.56 | 1.21 | 1.54 | 3,478,628 | +26.23% |
| 2026-05-27 | 1.23 | 1.275 | 1.2 | 1.22 | 2,070,023 | +0.00% |
| 2026-05-26 | 1.22 | 1.25 | 1.18 | 1.22 | 3,082,572 | +1.67% |
| 2026-05-22 | 1.19 | 1.28 | 1.19 | 1.2 | 2,587,194 | +0.84% |
| 2026-05-21 | 1.19 | 1.215 | 1.16 | 1.19 | 2,284,598 | +0.00% |
| 2026-05-20 | 1.2 | 1.245 | 1.145 | 1.19 | 3,960,308 | +0.85% |
| 2026-05-19 | 1.17 | 1.225 | 1.115 | 1.18 | 3,231,321 | +0.00% |
| 2026-05-18 | 1.27 | 1.29 | 1.175 | 1.18 | 4,104,094 | -7.81% |
| 2026-05-15 | 1.26 | 1.36 | 1.26 | 1.28 | 2,489,188 | -1.54% |
| 2026-05-14 | 1.5 | 1.5 | 1.29 | 1.3 | 5,338,914 | -13.91% |
| 2026-05-13 | 1.46 | 1.6 | 1.37 | 1.51 | 3,292,201 | +18.90% |