Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.390
-0.170 (-10.90%)
At close: Jun 3, 2026, 4:00 PM EDT
1.400
+0.010 (0.72%)
After-hours: Jun 3, 2026, 7:44 PM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.48 | 1.48 | 1.32 | 1.39 | 1.39 | -10.90% | 1,792,187 |
| Jun 2, 2026 | 1.67 | 1.69 | 1.56 | 1.56 | 1.56 | -6.59% | 1,079,997 |
| Jun 1, 2026 | 1.52 | 1.74 | 1.52 | 1.67 | 1.67 | 8.44% | 2,401,654 |
| May 29, 2026 | 1.55 | 1.59 | 1.46 | 1.54 | 1.54 | - | 1,594,797 |
| May 28, 2026 | 1.23 | 1.56 | 1.21 | 1.54 | 1.54 | 26.23% | 3,200,382 |
| May 27, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | - | 2,066,847 |
| May 26, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 3,040,649 |
| May 22, 2026 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | 0.84% | 2,567,435 |
| May 21, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 2,143,540 |
| May 20, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | 0.85% | 3,941,640 |
| May 19, 2026 | 1.17 | 1.23 | 1.12 | 1.18 | 1.18 | - | 3,204,331 |
| May 18, 2026 | 1.27 | 1.29 | 1.18 | 1.18 | 1.18 | -7.81% | 3,906,870 |
| May 15, 2026 | 1.26 | 1.36 | 1.26 | 1.28 | 1.28 | -1.54% | 2,489,188 |
| May 14, 2026 | 1.50 | 1.50 | 1.29 | 1.30 | 1.30 | -13.91% | 5,338,914 |
| May 13, 2026 | 1.46 | 1.60 | 1.37 | 1.51 | 1.51 | 18.90% | 3,292,201 |
| May 12, 2026 | 1.48 | 1.50 | 1.25 | 1.27 | 1.27 | -15.61% | 5,093,157 |
| May 11, 2026 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -9.06% | 2,099,209 |
| May 8, 2026 | 1.84 | 1.84 | 1.64 | 1.66 | 1.66 | -10.05% | 2,989,319 |
| May 7, 2026 | 1.91 | 1.99 | 1.69 | 1.84 | 1.84 | -3.66% | 1,826,107 |
| May 6, 2026 | 2.16 | 2.19 | 1.88 | 1.91 | 1.91 | -11.98% | 2,414,691 |
| May 5, 2026 | 2.07 | 2.48 | 2.01 | 2.17 | 2.17 | 7.43% | 5,807,312 |
| May 4, 2026 | 2.02 | 2.11 | 2.00 | 2.02 | 2.02 | - | 2,159,716 |
| May 1, 2026 | 1.97 | 2.14 | 1.94 | 2.02 | 2.02 | 4.12% | 3,855,730 |
| Apr 30, 2026 | 1.70 | 1.96 | 1.68 | 1.94 | 1.94 | 14.12% | 2,146,213 |
| Apr 29, 2026 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 3.66% | 1,871,509 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.57 | 1.64 | 1.64 | -2.96% | 986,802 |
| Apr 27, 2026 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | 0.60% | 1,011,612 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 634,857 |
| Apr 23, 2026 | 1.63 | 1.73 | 1.57 | 1.69 | 1.69 | 6.29% | 1,968,300 |
| Apr 22, 2026 | 1.51 | 1.63 | 1.43 | 1.59 | 1.59 | 6.00% | 2,379,349 |
| Apr 21, 2026 | 1.63 | 1.68 | 1.47 | 1.50 | 1.50 | -5.06% | 2,103,185 |
| Apr 20, 2026 | 1.50 | 1.61 | 1.49 | 1.58 | 1.58 | 11.27% | 3,124,861 |
| Apr 17, 2026 | 1.42 | 1.51 | 1.39 | 1.42 | 1.42 | 1.43% | 1,133,102 |
| Apr 16, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 0.72% | 1,306,956 |
| Apr 15, 2026 | 1.40 | 1.49 | 1.37 | 1.39 | 1.39 | -2.80% | 1,809,898 |
| Apr 14, 2026 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | 2.88% | 1,217,164 |
| Apr 13, 2026 | 1.35 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 1,868,013 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.26 | 1.35 | 1.35 | -2.17% | 2,091,137 |
| Apr 9, 2026 | 1.51 | 1.52 | 1.37 | 1.38 | 1.38 | -8.61% | 1,596,199 |
| Apr 8, 2026 | 1.69 | 1.71 | 1.42 | 1.51 | 1.51 | -4.43% | 2,439,345 |
| Apr 7, 2026 | 1.74 | 1.81 | 1.50 | 1.58 | 1.58 | -10.23% | 3,639,870 |
| Apr 6, 2026 | 1.51 | 1.82 | 1.50 | 1.76 | 1.76 | 15.79% | 6,635,114 |
| Apr 2, 2026 | 1.43 | 1.54 | 1.41 | 1.52 | 1.52 | 2.01% | 1,052,129 |
| Apr 1, 2026 | 1.50 | 1.61 | 1.48 | 1.49 | 1.49 | 2.76% | 1,993,459 |
| Mar 31, 2026 | 1.33 | 1.49 | 1.33 | 1.45 | 1.45 | 14.17% | 1,419,204 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.21 | 1.27 | 1.27 | -1.55% | 3,521,320 |
| Mar 27, 2026 | 1.32 | 1.48 | 1.26 | 1.29 | 1.29 | -3.01% | 3,849,662 |
| Mar 26, 2026 | 1.37 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 966,321 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -3.78% | 883,910 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.44 | 1.46 | 1.46 | -9.06% | 727,292 |