Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
2.200
+0.080 (3.77%)
At close: Jan 29, 2026, 4:00 PM EST
2.190
-0.010 (-0.45%)
Pre-market: Jan 30, 2026, 8:16 AM EST
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 730,217 |
| Dec 5, 2025 | 1.47 | 1.49 | 1.34 | 1.35 | 1.35 | -6.90% | 668,249 |
| Dec 4, 2025 | 1.34 | 1.51 | 1.32 | 1.45 | 1.45 | 8.21% | 858,380 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.28 | 1.34 | 1.34 | 1.52% | 912,152 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -7.04% | 1,586,915 |
| Dec 1, 2025 | 1.49 | 1.53 | 1.40 | 1.42 | 1.42 | -4.70% | 1,569,042 |
| Nov 28, 2025 | 1.43 | 1.53 | 1.41 | 1.49 | 1.49 | 7.19% | 1,063,334 |
| Nov 26, 2025 | 1.37 | 1.41 | 1.33 | 1.39 | 1.39 | 1.46% | 995,912 |
| Nov 25, 2025 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 7.87% | 1,255,526 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 1,130,001 |
| Nov 21, 2025 | 1.29 | 1.36 | 1.25 | 1.31 | 1.31 | 0.77% | 1,346,088 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.25 | 1.30 | 1.30 | -12.75% | 2,273,084 |
| Nov 19, 2025 | 1.44 | 1.53 | 1.29 | 1.49 | 1.49 | -0.33% | 3,698,243 |
| Nov 18, 2025 | 1.59 | 1.65 | 1.39 | 1.50 | 1.50 | -9.39% | 6,777,274 |
| Nov 17, 2025 | 1.99 | 2.03 | 1.49 | 1.65 | 1.65 | -17.09% | 7,896,922 |