Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
2.350
+0.050 (2.17%)
At close: Aug 5, 2026, 4:00 PM EDT
2.350
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:18 PM EDT
Neuronetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.32 | 2.43 | 2.22 | 2.35 | 2.35 | 2.17% | 1,439,096 |
| Aug 4, 2026 | 2.10 | 2.33 | 2.06 | 2.30 | 2.30 | 6.48% | 2,290,318 |
| 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 |
| Jul 30, 2026 | 1.84 | 1.98 | 1.84 | 1.97 | 1.97 | 8.24% | 759,757 |
| Jul 29, 2026 | 1.86 | 1.99 | 1.81 | 1.82 | 1.82 | -2.67% | 1,369,888 |
| Jul 28, 2026 | 1.81 | 1.87 | 1.77 | 1.87 | 1.87 | 3.31% | 716,466 |
| Jul 27, 2026 | 1.78 | 1.84 | 1.69 | 1.81 | 1.81 | 4.62% | 810,291 |
| Jul 24, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | -7.98% | 1,127,010 |
| Jul 23, 2026 | 1.88 | 1.99 | 1.83 | 1.88 | 1.88 | -2.59% | 1,098,435 |
| Jul 22, 2026 | 1.88 | 1.94 | 1.84 | 1.93 | 1.93 | 2.66% | 825,122 |
| Jul 21, 2026 | 1.98 | 2.03 | 1.86 | 1.88 | 1.88 | -6.93% | 2,860,549 |
| Jul 20, 2026 | 1.68 | 2.13 | 1.68 | 2.02 | 2.02 | 24.69% | 7,016,336 |
| Jul 17, 2026 | 1.74 | 1.88 | 1.56 | 1.62 | 1.62 | -8.99% | 3,175,546 |
| Jul 16, 2026 | 1.93 | 2.33 | 1.70 | 1.78 | 1.78 | -3.26% | 11,882,788 |
| Jul 15, 2026 | 1.77 | 1.96 | 1.77 | 1.84 | 1.84 | 3.95% | 1,582,182 |
| Jul 14, 2026 | 1.76 | 1.82 | 1.67 | 1.77 | 1.77 | -1.12% | 1,076,746 |
| Jul 13, 2026 | 1.71 | 1.85 | 1.71 | 1.79 | 1.79 | 1.70% | 1,623,334 |
| Jul 10, 2026 | 1.66 | 1.83 | 1.54 | 1.76 | 1.76 | 6.02% | 2,071,470 |
| Jul 9, 2026 | 1.52 | 1.70 | 1.51 | 1.66 | 1.66 | 7.79% | 1,342,186 |
| Jul 8, 2026 | 1.49 | 1.57 | 1.46 | 1.54 | 1.54 | -0.65% | 825,101 |
| Jul 7, 2026 | 1.55 | 1.58 | 1.44 | 1.55 | 1.55 | -0.64% | 989,168 |
| Jul 6, 2026 | 1.42 | 1.61 | 1.42 | 1.56 | 1.56 | 10.64% | 1,740,718 |
| Jul 2, 2026 | 1.37 | 1.41 | 1.33 | 1.41 | 1.41 | 4.44% | 618,621 |
| Jul 1, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 401,672 |
| Jun 30, 2026 | 1.36 | 1.40 | 1.29 | 1.30 | 1.30 | -4.41% | 468,826 |
| Jun 29, 2026 | 1.34 | 1.56 | 1.33 | 1.36 | 1.36 | 1.49% | 1,559,135 |
| Jun 26, 2026 | 1.26 | 1.37 | 1.21 | 1.34 | 1.34 | 5.51% | 6,221,675 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 703,685 |
| Jun 24, 2026 | 1.23 | 1.37 | 1.23 | 1.26 | 1.26 | 3.28% | 1,130,277 |
| Jun 23, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 388,219 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 765,812 |
| Jun 18, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 1.65% | 1,653,902 |
| 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 |