Stereotaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.32	2.39	2.30	2.36	-	1.51%	490,718
Dec 18, 2025	2.36	2.39	2.31	2.32	2.32	-	294,005
Dec 17, 2025	2.40	2.41	2.31	2.32	2.32	-2.52%	322,137
Dec 16, 2025	2.37	2.42	2.37	2.38	2.38	2.59%	671,569
Dec 15, 2025	2.38	2.39	2.32	2.32	2.32	-2.11%	250,167
Dec 12, 2025	2.40	2.43	2.36	2.37	2.37	-2.07%	199,069
Dec 11, 2025	2.35	2.43	2.34	2.42	2.42	2.11%	267,303
Dec 10, 2025	2.38	2.44	2.34	2.37	2.37	-0.42%	669,333
Dec 9, 2025	2.37	2.43	2.36	2.38	2.38	0.85%	249,557
Dec 8, 2025	2.41	2.41	2.34	2.36	2.36	-2.07%	256,578
Dec 5, 2025	2.45	2.45	2.38	2.41	2.41	-0.82%	207,669
Dec 4, 2025	2.35	2.46	2.32	2.43	2.43	4.29%	364,772
Dec 3, 2025	2.26	2.34	2.21	2.33	2.33	3.56%	688,128
Dec 2, 2025	2.35	2.36	2.21	2.25	2.25	-3.85%	539,965
Dec 1, 2025	2.44	2.45	2.33	2.34	2.34	-4.88%	361,013
Nov 28, 2025	2.42	2.46	2.40	2.46	2.46	1.23%	187,954
Nov 26, 2025	2.48	2.48	2.40	2.43	2.43	-1.62%	373,622
Nov 25, 2025	2.36	2.50	2.36	2.47	2.47	4.66%	365,025
Nov 24, 2025	2.30	2.41	2.26	2.36	2.36	1.72%	431,618
Nov 21, 2025	2.24	2.35	2.20	2.32	2.32	3.57%	554,123
Nov 20, 2025	2.30	2.37	2.22	2.24	2.24	-	596,946
Nov 19, 2025	2.27	2.38	2.24	2.24	2.24	-2.18%	532,119
Nov 18, 2025	2.10	2.32	2.09	2.29	2.29	8.02%	801,879
Nov 17, 2025	2.20	2.20	2.10	2.12	2.12	-4.50%	629,877
Nov 14, 2025	2.21	2.29	2.12	2.22	2.22	-0.89%	1,159,079
Nov 13, 2025	2.37	2.39	2.23	2.24	2.24	-7.82%	1,183,449
Nov 12, 2025	2.55	2.56	2.27	2.43	2.43	-14.74%	2,169,042
Nov 11, 2025	2.79	2.89	2.72	2.85	2.85	2.15%	1,217,226
Nov 10, 2025	2.88	2.88	2.71	2.79	2.79	2.57%	1,159,650
Nov 7, 2025	2.67	2.74	2.62	2.72	2.72	1.49%	347,456
Nov 6, 2025	2.83	2.85	2.67	2.68	2.68	-4.63%	515,334
Nov 5, 2025	2.74	2.83	2.71	2.81	2.81	4.07%	290,965
Nov 4, 2025	2.70	2.78	2.68	2.70	2.70	-2.88%	378,372
Nov 3, 2025	2.93	2.93	2.70	2.78	2.78	-4.47%	811,204
Oct 31, 2025	2.92	2.98	2.89	2.91	2.91	-0.34%	287,739
Oct 30, 2025	2.90	2.98	2.90	2.92	2.92	-	200,623
Oct 29, 2025	2.98	3.04	2.90	2.92	2.92	-1.68%	667,946
Oct 28, 2025	3.04	3.08	2.96	2.97	2.97	-2.62%	379,359
Oct 27, 2025	3.11	3.14	3.04	3.05	3.05	-1.29%	415,516
Oct 24, 2025	3.13	3.15	3.07	3.09	3.09	-0.32%	468,344
Oct 23, 2025	3.06	3.12	3.00	3.10	3.10	1.97%	296,358
Oct 22, 2025	3.01	3.10	2.95	3.04	3.04	-0.33%	437,170
Oct 21, 2025	3.11	3.11	3.01	3.05	3.05	-1.61%	287,836
Oct 20, 2025	3.01	3.13	2.99	3.10	3.10	3.68%	338,649
Oct 17, 2025	3.01	3.03	2.94	2.99	2.99	-1.32%	384,947
Oct 16, 2025	3.15	3.19	3.02	3.03	3.03	-3.81%	602,883
Oct 15, 2025	3.12	3.20	3.01	3.15	3.15	3.28%	617,078
Oct 14, 2025	3.02	3.11	2.94	3.05	3.05	-0.65%	558,609
Oct 13, 2025	3.15	3.21	3.01	3.07	3.07	-	547,284
Oct 10, 2025	3.38	3.42	3.07	3.07	3.07	-8.90%	803,515