Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
2.690
-0.190 (-6.60%)
At close: Oct 17, 2025, 4:00 PM EDT
2.700
+0.010 (0.37%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.01 | 3.02 | 2.89 | 2.94 | 2.94 | -1.01% | 581,553 |
| Oct 8, 2025 | 2.91 | 2.99 | 2.87 | 2.97 | 2.97 | 2.06% | 695,451 |
| Oct 7, 2025 | 2.85 | 2.97 | 2.83 | 2.91 | 2.91 | 2.83% | 667,294 |
| Oct 6, 2025 | 2.89 | 2.99 | 2.81 | 2.83 | 2.83 | -0.70% | 817,623 |
| Oct 3, 2025 | 2.69 | 3.01 | 2.69 | 2.85 | 2.85 | 6.74% | 1,454,582 |
| Oct 2, 2025 | 2.73 | 2.74 | 2.58 | 2.67 | 2.67 | -1.84% | 1,351,973 |
| Oct 1, 2025 | 2.70 | 2.78 | 2.62 | 2.72 | 2.72 | -0.37% | 984,195 |
| Sep 30, 2025 | 2.66 | 2.74 | 2.58 | 2.73 | 2.73 | 2.63% | 837,145 |
| Sep 29, 2025 | 2.75 | 2.79 | 2.64 | 2.66 | 2.66 | -1.85% | 1,017,853 |
| Sep 26, 2025 | 2.67 | 2.74 | 2.63 | 2.71 | 2.71 | 1.50% | 738,608 |
| 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% | 1,088,375 |
| Sep 22, 2025 | 2.75 | 2.88 | 2.67 | 2.84 | 2.84 | 2.16% | 919,790 |
| Sep 19, 2025 | 2.93 | 2.98 | 2.76 | 2.78 | 2.78 | -4.47% | 1,378,379 |
| 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% | 1,705,060 |
| Sep 15, 2025 | 3.15 | 3.15 | 2.80 | 2.87 | 2.87 | -8.16% | 2,865,932 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.11 | 3.13 | 3.13 | -9.68% | 1,103,728 |
| Sep 11, 2025 | 3.47 | 3.57 | 3.40 | 3.46 | 3.46 | 0.29% | 781,278 |
| Sep 10, 2025 | 3.69 | 3.71 | 3.40 | 3.45 | 3.45 | -6.50% | 1,259,699 |
| Sep 9, 2025 | 3.55 | 3.69 | 3.41 | 3.69 | 3.69 | 9.50% | 2,282,952 |
| 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% | 1,892,291 |
| Sep 4, 2025 | 3.29 | 3.43 | 3.17 | 3.31 | 3.31 | 1.22% | 1,887,851 |
| Sep 3, 2025 | 3.17 | 3.31 | 3.07 | 3.27 | 3.27 | 4.14% | 1,293,926 |
| 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% | 1,472,972 |
| Aug 28, 2025 | 3.40 | 3.52 | 3.29 | 3.44 | 3.44 | 2.38% | 2,685,881 |
| Aug 27, 2025 | 3.36 | 3.44 | 3.24 | 3.36 | 3.36 | -0.59% | 1,247,534 |
| Aug 26, 2025 | 3.21 | 3.40 | 3.13 | 3.38 | 3.38 | 5.62% | 2,357,740 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.18 | 3.20 | 3.20 | -5.88% | 1,554,890 |
| Aug 22, 2025 | 3.38 | 3.51 | 3.29 | 3.40 | 3.40 | 0.59% | 1,904,031 |
| Aug 21, 2025 | 3.31 | 3.44 | 3.27 | 3.38 | 3.38 | 1.50% | 732,218 |
| Aug 20, 2025 | 3.34 | 3.42 | 3.20 | 3.33 | 3.33 | -1.19% | 1,086,464 |
| Aug 19, 2025 | 3.70 | 3.80 | 3.36 | 3.37 | 3.37 | -4.80% | 1,354,548 |
| Aug 18, 2025 | 3.38 | 3.63 | 3.32 | 3.54 | 3.54 | 5.99% | 1,135,786 |
| Aug 15, 2025 | 3.56 | 3.58 | 3.34 | 3.34 | 3.34 | -6.18% | 1,303,960 |
| Aug 14, 2025 | 3.85 | 3.88 | 3.43 | 3.56 | 3.56 | -8.01% | 1,162,020 |
| Aug 13, 2025 | 3.88 | 3.98 | 3.64 | 3.87 | 3.87 | 0.26% | 1,589,688 |
| Aug 12, 2025 | 3.92 | 4.00 | 3.80 | 3.86 | 3.86 | -1.53% | 1,557,701 |
| Aug 11, 2025 | 4.22 | 4.29 | 3.90 | 3.92 | 3.92 | -5.08% | 684,373 |
| Aug 8, 2025 | 4.00 | 4.31 | 3.92 | 4.13 | 4.13 | 3.12% | 1,212,443 |