Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.290
-0.050 (-3.73%)
At close: Feb 20, 2026, 4:00 PM EST
1.281
-0.009 (-0.72%)
After-hours: Feb 20, 2026, 6:17 PM EST
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | - | -4.10% | 1,173,919 |
| Feb 19, 2026 | 1.39 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 1,782,849 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.33 | 1.38 | 1.38 | -3.50% | 1,480,391 |
| Feb 17, 2026 | 1.43 | 1.53 | 1.37 | 1.43 | 1.43 | 0.70% | 1,918,037 |
| Feb 13, 2026 | 1.59 | 1.63 | 1.39 | 1.42 | 1.42 | -10.13% | 1,965,606 |
| Feb 12, 2026 | 1.80 | 1.82 | 1.56 | 1.58 | 1.58 | -12.22% | 3,830,806 |
| Feb 11, 2026 | 1.87 | 2.13 | 1.66 | 1.80 | 1.80 | 23.29% | 22,045,860 |
| Feb 10, 2026 | 1.52 | 1.61 | 1.45 | 1.46 | 1.46 | -2.01% | 928,048 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.41 | 1.49 | 1.49 | -4.49% | 959,649 |
| Feb 6, 2026 | 1.44 | 1.60 | 1.44 | 1.56 | 1.56 | 9.86% | 1,773,825 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.36 | 1.42 | 1.42 | -8.39% | 1,930,690 |
| Feb 4, 2026 | 1.81 | 1.82 | 1.36 | 1.55 | 1.55 | -14.84% | 3,699,869 |
| Feb 3, 2026 | 1.98 | 2.01 | 1.72 | 1.82 | 1.82 | -8.54% | 1,732,778 |
| Feb 2, 2026 | 2.00 | 2.07 | 1.96 | 1.99 | 1.99 | -4.78% | 599,700 |
| Jan 30, 2026 | 2.14 | 2.25 | 2.06 | 2.09 | 2.09 | -5.00% | 827,355 |
| Jan 29, 2026 | 2.11 | 2.25 | 2.02 | 2.20 | 2.20 | 3.77% | 767,299 |
| Jan 28, 2026 | 2.22 | 2.27 | 2.07 | 2.12 | 2.12 | -5.36% | 914,379 |
| Jan 27, 2026 | 2.17 | 2.29 | 2.12 | 2.24 | 2.24 | 1.36% | 1,308,644 |
| Jan 26, 2026 | 2.12 | 2.27 | 2.05 | 2.21 | 2.21 | 3.76% | 1,237,489 |
| Jan 23, 2026 | 2.25 | 2.31 | 2.11 | 2.13 | 2.13 | -3.18% | 1,611,012 |
| Jan 22, 2026 | 2.02 | 2.24 | 1.99 | 2.20 | 2.20 | 10.55% | 1,663,933 |
| Jan 21, 2026 | 1.98 | 2.03 | 1.91 | 1.99 | 1.99 | 2.84% | 633,327 |
| Jan 20, 2026 | 1.84 | 2.03 | 1.80 | 1.94 | 1.94 | 1.84% | 1,168,391 |
| Jan 16, 2026 | 1.81 | 1.97 | 1.80 | 1.90 | 1.90 | 4.97% | 854,880 |
| Jan 15, 2026 | 1.78 | 1.92 | 1.75 | 1.81 | 1.81 | 2.26% | 1,781,811 |
| Jan 14, 2026 | 1.79 | 1.85 | 1.74 | 1.77 | 1.77 | -1.67% | 493,970 |
| Jan 13, 2026 | 1.98 | 2.04 | 1.73 | 1.80 | 1.80 | -9.09% | 2,033,572 |
| Jan 12, 2026 | 2.07 | 2.10 | 1.90 | 1.98 | 1.98 | -4.35% | 1,508,096 |
| Jan 9, 2026 | 1.98 | 2.13 | 1.91 | 2.07 | 2.07 | 5.61% | 2,639,901 |
| Jan 8, 2026 | 1.81 | 2.05 | 1.80 | 1.96 | 1.96 | 8.29% | 1,642,159 |
| Jan 7, 2026 | 1.68 | 1.87 | 1.59 | 1.81 | 1.81 | 7.10% | 2,443,250 |
| Jan 6, 2026 | 1.40 | 1.70 | 1.40 | 1.69 | 1.69 | 19.86% | 1,836,151 |
| Jan 5, 2026 | 1.45 | 1.47 | 1.34 | 1.41 | 1.41 | -2.08% | 1,798,444 |
| Jan 2, 2026 | 1.38 | 1.50 | 1.38 | 1.44 | 1.44 | 4.35% | 799,892 |
| Dec 31, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 569,367 |
| Dec 30, 2025 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 2.17% | 579,238 |
| Dec 29, 2025 | 1.42 | 1.43 | 1.26 | 1.38 | 1.38 | -2.82% | 2,280,895 |
| Dec 26, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | - | 978,379 |
| Dec 24, 2025 | 1.44 | 1.47 | 1.34 | 1.42 | 1.42 | -0.70% | 1,214,387 |
| Dec 23, 2025 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 854,954 |
| Dec 22, 2025 | 1.40 | 1.64 | 1.40 | 1.54 | 1.54 | 10.00% | 1,092,114 |
| Dec 19, 2025 | 1.42 | 1.47 | 1.36 | 1.40 | 1.40 | -1.06% | 1,055,101 |
| Dec 18, 2025 | 1.55 | 1.59 | 1.40 | 1.42 | 1.42 | -8.12% | 844,667 |
| Dec 17, 2025 | 1.64 | 1.67 | 1.48 | 1.54 | 1.54 | -6.67% | 1,466,070 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -6.25% | 1,684,472 |
| Dec 15, 2025 | 1.54 | 1.79 | 1.43 | 1.76 | 1.76 | 15.79% | 3,480,156 |
| Dec 12, 2025 | 1.36 | 1.60 | 1.34 | 1.52 | 1.52 | 10.95% | 2,685,217 |
| Dec 11, 2025 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.01% | 551,474 |
| Dec 10, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | 3.10% | 651,461 |
| Dec 9, 2025 | 1.28 | 1.37 | 1.28 | 1.29 | 1.29 | -0.77% | 522,015 |