Stereotaxis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	1.90	1.94	1.90	1.93	-	-	17,417
May 1, 2026	1.88	1.94	1.87	1.93	1.93	3.21%	333,824
Apr 30, 2026	1.81	1.90	1.81	1.87	1.87	2.75%	219,495
Apr 29, 2026	1.84	1.85	1.76	1.82	1.82	-2.15%	433,442
Apr 28, 2026	1.94	1.95	1.85	1.86	1.86	-3.63%	233,866
Apr 27, 2026	1.92	1.95	1.91	1.93	1.93	-	208,383
Apr 24, 2026	1.95	1.97	1.90	1.93	1.93	-1.53%	528,067
Apr 23, 2026	1.96	2.02	1.93	1.96	1.96	1.03%	405,293
Apr 22, 2026	1.94	1.98	1.91	1.94	1.94	1.04%	342,843
Apr 21, 2026	1.98	2.01	1.89	1.92	1.92	-3.03%	423,321
Apr 20, 2026	2.00	2.02	1.93	1.98	1.98	-2.46%	397,274
Apr 17, 2026	2.06	2.12	2.00	2.03	2.03	1.00%	604,248
Apr 16, 2026	2.00	2.03	1.92	2.01	2.01	-	740,786
Apr 15, 2026	1.99	2.02	1.85	2.01	2.01	-0.99%	1,118,656
Apr 14, 2026	1.93	2.04	1.92	2.03	2.03	5.73%	507,592
Apr 13, 2026	1.84	1.96	1.84	1.92	1.92	2.67%	250,319
Apr 10, 2026	1.97	1.97	1.83	1.87	1.87	-4.10%	547,121
Apr 9, 2026	1.92	1.99	1.91	1.95	1.95	1.04%	165,596
Apr 8, 2026	1.91	1.96	1.91	1.93	1.93	4.32%	289,609
Apr 7, 2026	1.89	1.89	1.83	1.85	1.85	-1.60%	295,803
Apr 6, 2026	1.96	2.03	1.88	1.88	1.88	0.53%	568,310
Apr 2, 2026	1.82	1.90	1.82	1.87	1.87	1.08%	172,746
Apr 1, 2026	1.86	1.89	1.83	1.85	1.85	0.54%	205,535
Mar 31, 2026	1.80	1.85	1.79	1.84	1.84	3.37%	303,266
Mar 30, 2026	1.78	1.81	1.76	1.78	1.78	-2.20%	450,904
Mar 27, 2026	1.84	1.86	1.76	1.82	1.82	-3.70%	460,967
Mar 26, 2026	1.84	1.95	1.84	1.89	1.89	1.61%	499,512
Mar 25, 2026	1.82	1.88	1.82	1.86	1.86	3.33%	264,817
Mar 24, 2026	1.81	1.83	1.76	1.80	1.80	-2.17%	262,397
Mar 23, 2026	1.81	1.91	1.78	1.84	1.84	2.79%	597,669
Mar 20, 2026	1.82	1.89	1.76	1.79	1.79	-1.65%	644,943
Mar 19, 2026	1.76	1.84	1.74	1.82	1.82	1.11%	555,196
Mar 18, 2026	1.89	1.89	1.79	1.80	1.80	-4.76%	327,345
Mar 17, 2026	1.91	1.97	1.89	1.89	1.89	-1.05%	264,793
Mar 16, 2026	1.90	1.96	1.90	1.91	1.91	1.06%	210,458
Mar 13, 2026	1.89	1.94	1.85	1.89	1.89	0.53%	423,609
Mar 12, 2026	1.88	1.92	1.88	1.88	1.88	-2.59%	395,060
Mar 11, 2026	2.00	2.02	1.86	1.93	1.93	-2.03%	505,473
Mar 10, 2026	2.00	2.22	1.96	1.97	1.97	-4.83%	1,023,319
Mar 9, 2026	2.03	2.11	1.97	2.07	2.07	0.98%	540,346
Mar 6, 2026	2.13	2.17	2.05	2.05	2.05	-6.39%	575,313
Mar 5, 2026	2.16	2.35	2.15	2.19	2.19	-0.45%	886,625
Mar 4, 2026	2.17	2.25	2.14	2.20	2.20	2.80%	415,440
Mar 3, 2026	2.21	2.22	2.11	2.14	2.14	-3.60%	298,852
Mar 2, 2026	2.12	2.24	2.11	2.22	2.22	2.78%	327,370
Feb 27, 2026	2.17	2.19	2.12	2.16	2.16	-2.26%	364,213
Feb 26, 2026	2.21	2.25	2.16	2.21	2.21	0.45%	220,994
Feb 25, 2026	2.11	2.22	2.09	2.20	2.20	4.76%	298,724
Feb 24, 2026	2.14	2.19	2.10	2.10	2.10	-1.87%	316,188
Feb 23, 2026	2.05	2.16	2.04	2.14	2.14	3.38%	460,214