Neuronetics Inc. (STIM)
NASDAQ: STIM
· Real-Time Price · USD
2.71
0.04 (1.50%)
At close: Sep 26, 2025, 3:59 PM
2.70
-0.37%
After-hours: Sep 26, 2025, 07:52 PM EDT
STIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.67 | 2.74 | 2.63 | 2.71 | 2.71 | 1.50% | 654,556 |
| Sep 25, 2025 | 2.75 | 2.79 | 2.58 | 2.67 | 2.67 | -4.30% | 1,279,036 |
| Sep 24, 2025 | 2.75 | 2.88 | 2.69 | 2.79 | 2.79 | 1.45% | 721,827 |
| Sep 23, 2025 | 2.84 | 2.89 | 2.68 | 2.75 | 2.75 | -3.17% | 1,088,400 |
| Sep 22, 2025 | 2.75 | 2.88 | 2.67 | 2.84 | 2.84 | 2.16% | 919,800 |
| Sep 19, 2025 | 2.93 | 2.98 | 2.76 | 2.78 | 2.78 | -4.47% | 1,378,400 |
| Sep 18, 2025 | 2.87 | 2.93 | 2.80 | 2.91 | 2.91 | 2.11% | 851,432 |
| Sep 17, 2025 | 2.82 | 3.01 | 2.74 | 2.85 | 2.85 | 2.89% | 1,970,700 |
| Sep 16, 2025 | 2.84 | 2.91 | 2.76 | 2.77 | 2.77 | -3.48% | 1,705,100 |
| Sep 15, 2025 | 3.15 | 3.15 | 2.80 | 2.87 | 2.87 | -8.31% | 2,865,932 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.11 | 3.13 | 3.13 | -9.54% | 1,103,728 |
| Sep 11, 2025 | 3.47 | 3.57 | 3.40 | 3.46 | 3.46 | 0.29% | 781,300 |
| Sep 10, 2025 | 3.69 | 3.71 | 3.40 | 3.45 | 3.45 | -6.50% | 1,259,700 |
| Sep 9, 2025 | 3.55 | 3.69 | 3.41 | 3.69 | 3.69 | 9.50% | 2,283,000 |
| Sep 8, 2025 | 3.25 | 3.48 | 3.12 | 3.37 | 3.37 | 4.33% | 2,138,340 |
| Sep 5, 2025 | 3.35 | 3.37 | 3.00 | 3.23 | 3.23 | -2.42% | 1,892,300 |
| Sep 4, 2025 | 3.29 | 3.43 | 3.17 | 3.31 | 3.31 | 1.22% | 1,887,900 |
| Sep 3, 2025 | 3.17 | 3.31 | 3.07 | 3.27 | 3.27 | 4.14% | 1,296,400 |
| Sep 2, 2025 | 3.29 | 3.35 | 3.13 | 3.14 | 3.14 | -5.71% | 1,166,636 |
| Aug 29, 2025 | 3.46 | 3.48 | 3.18 | 3.33 | 3.33 | -3.20% | 1,473,000 |