Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.400
-0.015 (-1.06%)
At close: Dec 19, 2025, 4:00 PM EST
1.430
+0.030 (2.14%)
After-hours: Dec 19, 2025, 5:29 PM EST
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.95 | 2.04 | 1.90 | 1.99 | 1.99 | -2.45% | 1,568,995 |
| Nov 13, 2025 | 2.13 | 2.16 | 1.97 | 2.04 | 2.04 | -5.56% | 1,527,600 |
| Nov 12, 2025 | 2.18 | 2.22 | 2.10 | 2.16 | 2.16 | -1.82% | 887,499 |
| Nov 11, 2025 | 2.12 | 2.22 | 2.01 | 2.20 | 2.20 | 2.80% | 1,580,680 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.09 | 2.14 | 2.14 | -6.14% | 2,027,399 |
| Nov 7, 2025 | 2.46 | 2.52 | 2.23 | 2.28 | 2.28 | -9.52% | 2,377,099 |
| Nov 6, 2025 | 2.69 | 2.76 | 2.45 | 2.52 | 2.52 | -8.03% | 2,457,042 |
| Nov 5, 2025 | 2.86 | 2.93 | 2.61 | 2.74 | 2.74 | -4.53% | 2,505,180 |
| Nov 4, 2025 | 2.38 | 3.09 | 2.38 | 2.87 | 2.87 | 3.61% | 6,894,898 |
| Nov 3, 2025 | 2.84 | 2.87 | 2.69 | 2.77 | 2.77 | 4.53% | 1,520,815 |
| Oct 31, 2025 | 2.69 | 2.75 | 2.61 | 2.65 | 2.65 | -1.85% | 974,172 |
| Oct 30, 2025 | 2.91 | 3.05 | 2.68 | 2.70 | 2.70 | -6.90% | 1,310,396 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.89 | 2.90 | 2.90 | -6.45% | 799,378 |
| Oct 28, 2025 | 3.08 | 3.14 | 3.03 | 3.10 | 3.10 | 0.32% | 702,567 |
| Oct 27, 2025 | 3.14 | 3.17 | 3.00 | 3.09 | 3.09 | -0.96% | 799,665 |
| Oct 24, 2025 | 3.01 | 3.23 | 3.00 | 3.12 | 3.12 | 5.41% | 1,082,574 |
| Oct 23, 2025 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | 1.02% | 562,406 |
| Oct 22, 2025 | 2.89 | 2.97 | 2.80 | 2.93 | 2.93 | 1.74% | 827,571 |
| Oct 21, 2025 | 2.72 | 2.96 | 2.67 | 2.88 | 2.88 | 5.49% | 1,099,163 |
| Oct 20, 2025 | 2.72 | 2.82 | 2.61 | 2.73 | 2.73 | 1.49% | 1,108,699 |
| Oct 17, 2025 | 2.86 | 2.94 | 2.68 | 2.69 | 2.69 | -6.60% | 941,832 |
| Oct 16, 2025 | 3.08 | 3.15 | 2.88 | 2.88 | 2.88 | -5.26% | 1,050,016 |
| Oct 15, 2025 | 2.96 | 3.21 | 2.96 | 3.04 | 3.04 | 5.19% | 2,248,515 |
| Oct 14, 2025 | 2.72 | 2.98 | 2.65 | 2.89 | 2.89 | 4.71% | 1,648,041 |
| Oct 13, 2025 | 2.84 | 2.91 | 2.75 | 2.76 | 2.76 | -1.08% | 1,577,187 |
| Oct 10, 2025 | 2.94 | 2.95 | 2.77 | 2.79 | 2.79 | -5.10% | 1,072,140 |