Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
2.980
+0.090 (3.11%)
At close: Aug 25, 2026, 4:00 PM EDT
2.970
-0.010 (-0.34%)
After-hours: Aug 25, 2026, 7:16 PM EDT
Neuronetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.90 | 2.99 | 2.84 | 2.98 | 2.98 | 3.11% | 834,613 |
| Aug 24, 2026 | 2.98 | 3.00 | 2.83 | 2.89 | 2.89 | -3.67% | 804,370 |
| Aug 21, 2026 | 3.11 | 3.15 | 2.99 | 3.00 | 3.00 | -2.91% | 1,007,440 |
| Aug 20, 2026 | 3.13 | 3.17 | 3.04 | 3.09 | 3.09 | -1.59% | 823,999 |
| Aug 19, 2026 | 3.16 | 3.26 | 3.03 | 3.14 | 3.14 | -0.32% | 1,294,162 |
| Aug 18, 2026 | 3.22 | 3.34 | 3.09 | 3.15 | 3.15 | -3.67% | 1,451,723 |
| Aug 17, 2026 | 3.27 | 3.40 | 3.06 | 3.27 | 3.27 | -0.91% | 1,870,329 |
| Aug 14, 2026 | 3.06 | 3.31 | 2.95 | 3.30 | 3.30 | 8.91% | 1,959,348 |
| Aug 13, 2026 | 3.17 | 3.43 | 3.00 | 3.03 | 3.03 | -5.61% | 4,136,938 |
| Aug 12, 2026 | 3.18 | 3.44 | 3.07 | 3.21 | 3.21 | 0.63% | 4,333,797 |
| Aug 11, 2026 | 2.74 | 3.44 | 2.71 | 3.19 | 3.19 | 47.00% | 28,764,695 |
| Aug 10, 2026 | 2.34 | 2.38 | 1.99 | 2.17 | 2.17 | -8.82% | 3,368,086 |
| Aug 7, 2026 | 2.28 | 2.42 | 2.26 | 2.38 | 2.38 | 5.78% | 1,015,864 |
| 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 |
| 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 |