Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.840
+0.070 (3.95%)
At close: Jul 15, 2026, 4:00 PM EDT
1.890
+0.050 (2.72%)
After-hours: Jul 15, 2026, 7:55 PM EDT
Neuronetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1.77 | 1.96 | 1.77 | 1.84 | 1.84 | 3.95% | 1,530,494 |
| Jul 14, 2026 | 1.76 | 1.82 | 1.67 | 1.77 | 1.77 | -1.12% | 1,074,203 |
| Jul 13, 2026 | 1.71 | 1.85 | 1.71 | 1.79 | 1.79 | 1.70% | 1,603,250 |
| Jul 10, 2026 | 1.66 | 1.83 | 1.54 | 1.76 | 1.76 | 6.02% | 2,066,552 |
| Jul 9, 2026 | 1.52 | 1.70 | 1.51 | 1.66 | 1.66 | 7.79% | 1,331,140 |
| Jul 8, 2026 | 1.49 | 1.57 | 1.46 | 1.54 | 1.54 | -0.65% | 822,354 |
| Jul 7, 2026 | 1.55 | 1.58 | 1.44 | 1.55 | 1.55 | -0.64% | 987,778 |
| Jul 6, 2026 | 1.42 | 1.61 | 1.42 | 1.56 | 1.56 | 10.64% | 1,733,224 |
| Jul 2, 2026 | 1.37 | 1.41 | 1.33 | 1.41 | 1.41 | 4.44% | 595,859 |
| Jul 1, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 379,645 |
| Jun 30, 2026 | 1.36 | 1.40 | 1.29 | 1.30 | 1.30 | -4.41% | 467,067 |
| Jun 29, 2026 | 1.34 | 1.56 | 1.33 | 1.36 | 1.36 | 1.49% | 1,543,270 |
| Jun 26, 2026 | 1.26 | 1.37 | 1.21 | 1.34 | 1.34 | 5.51% | 6,096,378 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 703,625 |
| Jun 24, 2026 | 1.23 | 1.37 | 1.23 | 1.26 | 1.26 | 3.28% | 1,129,924 |
| Jun 23, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 385,999 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 758,739 |
| Jun 18, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 1.65% | 1,650,505 |
| Jun 17, 2026 | 1.21 | 1.28 | 1.19 | 1.21 | 1.21 | 0.83% | 1,676,887 |
| Jun 16, 2026 | 1.27 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 1,891,967 |
| Jun 15, 2026 | 1.37 | 1.39 | 1.27 | 1.27 | 1.27 | -4.51% | 1,228,698 |
| Jun 12, 2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 916,007 |
| Jun 11, 2026 | 1.24 | 1.33 | 1.21 | 1.31 | 1.31 | 5.65% | 681,677 |
| Jun 10, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | - | 493,848 |
| Jun 9, 2026 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 1,275,104 |
| Jun 8, 2026 | 1.32 | 1.36 | 1.25 | 1.28 | 1.28 | -0.78% | 1,229,666 |
| Jun 5, 2026 | 1.44 | 1.45 | 1.25 | 1.29 | 1.29 | -11.64% | 2,009,885 |
| Jun 4, 2026 | 1.39 | 1.49 | 1.38 | 1.46 | 1.46 | 5.04% | 1,048,899 |
| Jun 3, 2026 | 1.48 | 1.48 | 1.32 | 1.39 | 1.39 | -10.90% | 1,833,272 |
| Jun 2, 2026 | 1.67 | 1.69 | 1.56 | 1.56 | 1.56 | -6.59% | 1,117,891 |
| Jun 1, 2026 | 1.52 | 1.74 | 1.52 | 1.67 | 1.67 | 8.44% | 2,537,906 |
| May 29, 2026 | 1.55 | 1.59 | 1.46 | 1.54 | 1.54 | - | 1,599,104 |
| May 28, 2026 | 1.23 | 1.56 | 1.21 | 1.54 | 1.54 | 26.23% | 3,478,628 |
| May 27, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | - | 2,070,023 |
| May 26, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 3,082,572 |
| May 22, 2026 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | 0.84% | 2,587,194 |
| May 21, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 2,284,598 |
| May 20, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | 0.85% | 3,960,308 |
| May 19, 2026 | 1.17 | 1.23 | 1.12 | 1.18 | 1.18 | - | 3,231,321 |
| May 18, 2026 | 1.27 | 1.29 | 1.18 | 1.18 | 1.18 | -7.81% | 4,104,094 |
| 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 |