Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
2.130
-0.010 (-0.47%)
At close: Oct 9, 2026, 4:00 PM EDT
2.160
+0.030 (1.41%)
After-hours: Oct 9, 2026, 7:56 PM EDT
Neuronetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.14 | 2.20 | 2.11 | 2.13 | 2.13 | -0.47% | 581,234 |
| Oct 8, 2026 | 2.19 | 2.19 | 2.11 | 2.14 | 2.14 | -1.38% | 642,572 |
| Oct 7, 2026 | 2.21 | 2.23 | 2.15 | 2.17 | 2.17 | -1.81% | 637,654 |
| Oct 6, 2026 | 2.22 | 2.28 | 2.19 | 2.21 | 2.21 | 0.45% | 771,821 |
| Oct 5, 2026 | 2.14 | 2.28 | 2.13 | 2.20 | 2.20 | 1.85% | 809,227 |
| Oct 2, 2026 | 2.23 | 2.26 | 2.12 | 2.16 | 2.16 | -2.70% | 1,253,323 |
| Oct 1, 2026 | 2.38 | 2.38 | 2.20 | 2.22 | 2.22 | -5.13% | 1,290,405 |
| Sep 30, 2026 | 2.36 | 2.42 | 2.34 | 2.34 | 2.34 | -0.85% | 624,784 |
| Sep 29, 2026 | 2.55 | 2.57 | 2.33 | 2.36 | 2.36 | -7.63% | 1,270,612 |
| Sep 28, 2026 | 2.70 | 2.71 | 2.54 | 2.56 | 2.56 | -6.75% | 958,936 |
| Sep 25, 2026 | 2.81 | 2.84 | 2.74 | 2.74 | 2.74 | -2.84% | 477,801 |
| Sep 24, 2026 | 2.86 | 2.89 | 2.76 | 2.82 | 2.82 | -2.08% | 590,471 |
| Sep 23, 2026 | 2.88 | 2.92 | 2.83 | 2.88 | 2.88 | -1.03% | 779,711 |
| Sep 22, 2026 | 2.75 | 2.97 | 2.73 | 2.91 | 2.91 | 2.11% | 809,563 |
| Sep 21, 2026 | 2.88 | 2.91 | 2.80 | 2.85 | 2.85 | -1.72% | 627,958 |
| Sep 18, 2026 | 2.92 | 3.04 | 2.85 | 2.90 | 2.90 | -2.36% | 1,120,477 |
| Sep 17, 2026 | 2.80 | 2.98 | 2.79 | 2.97 | 2.97 | 7.61% | 1,043,690 |
| Sep 16, 2026 | 2.80 | 2.86 | 2.63 | 2.76 | 2.76 | -1.43% | 1,549,697 |
| Sep 15, 2026 | 2.88 | 2.97 | 2.66 | 2.80 | 2.80 | -3.61% | 1,640,783 |
| Sep 14, 2026 | 3.03 | 3.25 | 2.87 | 2.91 | 2.91 | -4.13% | 7,211,473 |
| Sep 11, 2026 | 3.10 | 3.15 | 3.02 | 3.03 | 3.03 | 0.66% | 749,107 |
| Sep 10, 2026 | 2.99 | 3.08 | 2.90 | 3.01 | 3.01 | -0.99% | 640,789 |
| Sep 9, 2026 | 2.91 | 3.12 | 2.85 | 3.04 | 3.04 | 3.75% | 1,421,284 |
| Sep 8, 2026 | 2.85 | 3.01 | 2.82 | 2.93 | 2.93 | 1.74% | 1,428,244 |
| Sep 4, 2026 | 2.72 | 2.97 | 2.68 | 2.88 | 2.88 | 5.88% | 996,614 |
| Sep 3, 2026 | 2.79 | 2.81 | 2.67 | 2.72 | 2.72 | -1.81% | 773,863 |
| Sep 2, 2026 | 2.85 | 2.89 | 2.70 | 2.77 | 2.77 | -2.46% | 1,082,377 |
| Sep 1, 2026 | 2.80 | 2.93 | 2.75 | 2.84 | 2.84 | - | 780,871 |
| Aug 31, 2026 | 2.95 | 2.96 | 2.76 | 2.84 | 2.84 | -3.40% | 964,217 |
| Aug 28, 2026 | 2.96 | 3.03 | 2.88 | 2.94 | 2.94 | -0.68% | 865,140 |
| Aug 27, 2026 | 3.00 | 3.04 | 2.93 | 2.96 | 2.96 | -1.33% | 697,561 |
| Aug 26, 2026 | 2.91 | 3.02 | 2.88 | 3.00 | 3.00 | 0.67% | 640,502 |
| Aug 25, 2026 | 2.90 | 2.99 | 2.84 | 2.98 | 2.98 | 3.11% | 856,267 |
| Aug 24, 2026 | 2.98 | 3.00 | 2.83 | 2.89 | 2.89 | -3.67% | 809,305 |
| Aug 21, 2026 | 3.11 | 3.15 | 2.99 | 3.00 | 3.00 | -2.91% | 1,028,978 |
| Aug 20, 2026 | 3.13 | 3.17 | 3.04 | 3.09 | 3.09 | -1.59% | 826,862 |
| Aug 19, 2026 | 3.16 | 3.26 | 3.03 | 3.14 | 3.14 | -0.32% | 1,309,469 |
| Aug 18, 2026 | 3.22 | 3.34 | 3.09 | 3.15 | 3.15 | -3.67% | 1,473,242 |
| Aug 17, 2026 | 3.27 | 3.40 | 3.06 | 3.27 | 3.27 | -0.91% | 1,873,503 |
| Aug 14, 2026 | 3.06 | 3.31 | 2.95 | 3.30 | 3.30 | 8.91% | 2,134,567 |
| Aug 13, 2026 | 3.17 | 3.43 | 3.00 | 3.03 | 3.03 | -5.61% | 4,171,540 |
| Aug 12, 2026 | 3.18 | 3.44 | 3.07 | 3.21 | 3.21 | 0.63% | 4,343,045 |
| Aug 11, 2026 | 2.74 | 3.44 | 2.71 | 3.19 | 3.19 | 47.00% | 29,110,518 |
| Aug 10, 2026 | 2.34 | 2.38 | 1.99 | 2.17 | 2.17 | -8.82% | 3,383,910 |
| Aug 7, 2026 | 2.28 | 2.42 | 2.26 | 2.38 | 2.38 | 5.78% | 1,016,025 |
| Aug 6, 2026 | 2.35 | 2.35 | 2.21 | 2.25 | 2.25 | -4.26% | 784,098 |
| Aug 5, 2026 | 2.32 | 2.43 | 2.22 | 2.35 | 2.35 | 2.17% | 1,446,397 |
| Aug 4, 2026 | 2.10 | 2.33 | 2.06 | 2.30 | 2.30 | 6.48% | 2,290,837 |
| Aug 3, 2026 | 2.01 | 2.21 | 2.00 | 2.16 | 2.16 | 9.09% | 1,302,923 |
| Jul 31, 2026 | 1.98 | 2.10 | 1.91 | 1.98 | 1.98 | 0.51% | 1,153,290 |