Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.345
-0.165 (-10.93%)
May 14, 2026, 3:32 PM EDT - Market open
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1.50 | 1.50 | 1.29 | 1.39 | - | -8.28% | 3,104,694 |
| May 13, 2026 | 1.46 | 1.60 | 1.37 | 1.51 | 1.51 | 18.90% | 3,280,440 |
| May 12, 2026 | 1.48 | 1.50 | 1.25 | 1.27 | 1.27 | -15.61% | 4,968,355 |
| May 11, 2026 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -9.06% | 2,078,748 |
| May 8, 2026 | 1.84 | 1.84 | 1.64 | 1.66 | 1.66 | -10.05% | 2,972,447 |
| May 7, 2026 | 1.91 | 1.99 | 1.69 | 1.84 | 1.84 | -3.66% | 1,801,116 |
| May 6, 2026 | 2.16 | 2.19 | 1.88 | 1.91 | 1.91 | -11.98% | 2,395,050 |
| May 5, 2026 | 2.07 | 2.48 | 2.01 | 2.17 | 2.17 | 7.43% | 5,794,914 |
| May 4, 2026 | 2.02 | 2.11 | 2.00 | 2.02 | 2.02 | - | 2,121,525 |
| May 1, 2026 | 1.97 | 2.14 | 1.94 | 2.02 | 2.02 | 4.12% | 3,845,665 |
| Apr 30, 2026 | 1.70 | 1.96 | 1.68 | 1.94 | 1.94 | 14.12% | 2,097,295 |
| Apr 29, 2026 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 3.66% | 1,867,595 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.57 | 1.64 | 1.64 | -2.96% | 981,214 |
| Apr 27, 2026 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | 0.60% | 995,251 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 604,871 |
| Apr 23, 2026 | 1.63 | 1.73 | 1.57 | 1.69 | 1.69 | 6.29% | 1,961,425 |
| Apr 22, 2026 | 1.51 | 1.63 | 1.43 | 1.59 | 1.59 | 6.00% | 2,357,392 |
| Apr 21, 2026 | 1.63 | 1.68 | 1.47 | 1.50 | 1.50 | -5.06% | 2,091,749 |
| Apr 20, 2026 | 1.50 | 1.61 | 1.49 | 1.58 | 1.58 | 11.27% | 3,033,769 |
| Apr 17, 2026 | 1.42 | 1.51 | 1.39 | 1.42 | 1.42 | 1.43% | 1,071,319 |
| Apr 16, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 0.72% | 1,301,563 |
| Apr 15, 2026 | 1.40 | 1.49 | 1.37 | 1.39 | 1.39 | -2.80% | 1,807,678 |
| Apr 14, 2026 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | 2.88% | 1,213,676 |
| Apr 13, 2026 | 1.35 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 1,864,477 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.26 | 1.35 | 1.35 | -2.17% | 2,006,249 |
| Apr 9, 2026 | 1.51 | 1.52 | 1.37 | 1.38 | 1.38 | -8.61% | 1,575,257 |
| Apr 8, 2026 | 1.69 | 1.71 | 1.42 | 1.51 | 1.51 | -4.43% | 2,437,317 |
| Apr 7, 2026 | 1.74 | 1.81 | 1.50 | 1.58 | 1.58 | -10.23% | 3,588,548 |
| Apr 6, 2026 | 1.51 | 1.82 | 1.50 | 1.76 | 1.76 | 15.79% | 4,205,535 |
| Apr 2, 2026 | 1.43 | 1.54 | 1.41 | 1.52 | 1.52 | 2.01% | 1,041,837 |
| Apr 1, 2026 | 1.50 | 1.61 | 1.48 | 1.49 | 1.49 | 2.76% | 1,988,665 |
| Mar 31, 2026 | 1.33 | 1.49 | 1.33 | 1.45 | 1.45 | 14.17% | 1,419,051 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.21 | 1.27 | 1.27 | -1.55% | 3,513,531 |
| Mar 27, 2026 | 1.32 | 1.48 | 1.26 | 1.29 | 1.29 | -3.01% | 3,849,612 |
| Mar 26, 2026 | 1.37 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 966,314 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -3.78% | 883,328 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.44 | 1.46 | 1.46 | -9.06% | 726,504 |
| Mar 23, 2026 | 1.46 | 1.65 | 1.44 | 1.60 | 1.60 | 10.34% | 3,010,066 |
| Mar 20, 2026 | 1.53 | 1.54 | 1.35 | 1.45 | 1.45 | -4.29% | 2,025,140 |
| Mar 19, 2026 | 1.31 | 1.52 | 1.20 | 1.52 | 1.52 | 12.22% | 3,767,150 |
| Mar 18, 2026 | 1.20 | 1.41 | 1.15 | 1.35 | 1.35 | 10.20% | 3,644,371 |
| Mar 17, 2026 | 1.22 | 1.33 | 0.80 | 1.23 | 1.23 | -9.93% | 8,580,019 |
| Mar 16, 2026 | 1.35 | 1.44 | 1.32 | 1.36 | 1.36 | 5.02% | 1,275,349 |
| Mar 13, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 1.97% | 539,140 |
| Mar 12, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | -1.55% | 616,568 |
| Mar 11, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | 5.74% | 520,817 |
| Mar 10, 2026 | 1.32 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 1,064,778 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.26 | 1.32 | 1.32 | -4.35% | 1,223,219 |
| Mar 6, 2026 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | -2.13% | 449,447 |
| Mar 5, 2026 | 1.36 | 1.46 | 1.35 | 1.41 | 1.41 | 6.02% | 1,020,499 |