Neuronetics, Inc. STIM
1.39 USD -0.04 (-2.80%)
Regular-session close
1.35 -0.04 -2.88%
After hours · Nov 13, 5:28 PM ET
1.20 Day range 1.44
1.18 52-week range 3.30
- YTD
- +0.72%
- 1 year
- -31.86%
STIM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.21 | 1.44 | 1.20 | 1.39 | -0.04 | -2.80% | 16,234,308 |
| Nov 12, 2026 | 1.60 | 1.61 | 1.39 | 1.43 | -0.19 | -11.73% | 6,084,288 |
| Nov 11, 2026 | 1.63 | 1.75 | 1.51 | 1.62 | -0.39 | -19.40% | 10,666,888 |
| Nov 10, 2026 | 2.17 | 2.22 | 1.98 | 2.01 | -0.17 | -7.80% | 1,157,870 |
| Nov 9, 2026 | 2.23 | 2.38 | 1.90 | 2.18 | +0.03 | +1.40% | 2,543,800 |
| Nov 6, 2026 | 2.46 | 2.56 | 2.11 | 2.15 | -0.28 | -11.52% | 3,662,600 |
| Nov 5, 2026 | 2.70 | 2.73 | 2.41 | 2.43 | -0.27 | -10.00% | 1,642,900 |
| Nov 4, 2026 | 2.77 | 3.05 | 2.55 | 2.70 | +0.44 | +19.47% | 5,459,700 |
| Nov 3, 2026 | 2.11 | 2.28 | 2.11 | 2.26 | +0.20 | +9.71% | 1,821,600 |
| Nov 2, 2026 | 2.34 | 2.37 | 2.04 | 2.06 | -0.19 | -8.44% | 975,600 |
| Oct 30, 2026 | 2.34 | 2.38 | 2.14 | 2.25 | -0.13 | -5.46% | 1,086,700 |
| Oct 29, 2026 | 2.27 | 2.48 | 2.23 | 2.38 | +0.12 | +5.31% | 832,200 |
| Oct 28, 2026 | 2.18 | 2.29 | 2.17 | 2.26 | +0.07 | +3.20% | 318,700 |
| Oct 27, 2026 | 2.24 | 2.25 | 2.18 | 2.19 | -0.05 | -2.23% | 278,300 |
| Oct 26, 2026 | 2.13 | 2.35 | 2.11 | 2.24 | +0.13 | +6.16% | 1,099,000 |
| Oct 23, 2026 | 2.08 | 2.17 | 2.02 | 2.11 | +0.03 | +1.44% | 600,300 |
| Oct 22, 2026 | 1.99 | 2.11 | 1.98 | 2.08 | +0.07 | +3.48% | 787,400 |
| Oct 21, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | +0.03 | +1.52% | 327,000 |
| Oct 20, 2026 | 1.88 | 2.02 | 1.88 | 1.98 | +0.07 | +3.66% | 603,200 |
| Oct 19, 2026 | 1.88 | 1.94 | 1.85 | 1.91 | +0.03 | +1.60% | 559,100 |
| Oct 16, 2026 | 1.95 | 1.97 | 1.85 | 1.88 | -0.07 | -3.59% | 967,700 |
| Oct 15, 2026 | 1.88 | 1.99 | 1.84 | 1.95 | +0.07 | +3.72% | 768,600 |
| Oct 14, 2026 | 1.95 | 1.97 | 1.88 | 1.88 | -0.11 | -5.53% | 818,200 |
| Oct 13, 2026 | 2.13 | 2.13 | 1.99 | 1.99 | -0.14 | -6.57% | 547,900 |
| Oct 12, 2026 | 2.13 | 2.14 | 2.10 | 2.13 | 0.00 | 0.00% | 329,700 |
| Oct 9, 2026 | 2.14 | 2.20 | 2.11 | 2.13 | -0.01 | -0.47% | 578,700 |
| Oct 8, 2026 | 2.19 | 2.19 | 2.11 | 2.14 | -0.03 | -1.38% | 646,900 |
| Oct 7, 2026 | 2.21 | 2.22 | 2.15 | 2.17 | -0.04 | -1.81% | 641,900 |
| Oct 6, 2026 | 2.22 | 2.28 | 2.19 | 2.21 | +0.01 | +0.45% | 771,800 |
| Oct 5, 2026 | 2.14 | 2.28 | 2.13 | 2.20 | +0.04 | +1.85% | 810,300 |
| Oct 2, 2026 | 2.23 | 2.26 | 2.12 | 2.16 | -0.06 | -2.70% | 1,266,000 |
| Oct 1, 2026 | 2.38 | 2.38 | 2.20 | 2.22 | -0.12 | -5.13% | 1,306,300 |
| Sep 30, 2026 | 2.36 | 2.42 | 2.34 | 2.34 | -0.02 | -0.85% | 624,500 |
| Sep 29, 2026 | 2.55 | 2.57 | 2.33 | 2.36 | -0.20 | -7.81% | 1,264,500 |
| Sep 28, 2026 | 2.70 | 2.71 | 2.54 | 2.56 | -0.18 | -6.57% | 958,900 |
| Sep 25, 2026 | 2.81 | 2.84 | 2.74 | 2.74 | -0.08 | -2.84% | 477,800 |
| Sep 24, 2026 | 2.86 | 2.88 | 2.76 | 2.82 | -0.06 | -2.08% | 590,500 |
| Sep 23, 2026 | 2.88 | 2.92 | 2.83 | 2.88 | -0.03 | -1.03% | 779,700 |
| Sep 22, 2026 | 2.75 | 2.97 | 2.73 | 2.91 | +0.06 | +2.11% | 809,500 |
| Sep 21, 2026 | 2.88 | 2.90 | 2.80 | 2.85 | -0.05 | -1.72% | 623,500 |
| Sep 18, 2026 | 2.92 | 3.04 | 2.85 | 2.90 | -0.07 | -2.36% | 1,119,200 |
| Sep 17, 2026 | 2.80 | 2.98 | 2.79 | 2.97 | +0.21 | +7.61% | 1,043,600 |
| Sep 16, 2026 | 2.80 | 2.86 | 2.63 | 2.76 | -0.04 | -1.43% | 1,549,000 |
| Sep 15, 2026 | 2.88 | 2.97 | 2.66 | 2.80 | -0.10 | -3.45% | 1,640,700 |
| Sep 14, 2026 | 3.03 | 3.25 | 2.87 | 2.90 | -0.13 | -4.29% | 7,210,000 |
| Sep 11, 2026 | 3.10 | 3.14 | 3.02 | 3.03 | +0.02 | +0.66% | 749,000 |
| Sep 10, 2026 | 2.99 | 3.08 | 2.90 | 3.01 | -0.03 | -0.99% | 635,800 |
| Sep 9, 2026 | 2.91 | 3.12 | 2.85 | 3.04 | +0.11 | +3.75% | 1,421,000 |
| Sep 8, 2026 | 2.85 | 3.01 | 2.82 | 2.93 | +0.05 | +1.74% | 1,419,700 |
| Sep 4, 2026 | 2.72 | 2.96 | 2.68 | 2.88 | +0.16 | +5.88% | 996,600 |
| Sep 3, 2026 | 2.79 | 2.81 | 2.67 | 2.72 | -0.05 | -1.81% | 773,800 |
| Sep 2, 2026 | 2.85 | 2.89 | 2.70 | 2.77 | -0.07 | -2.46% | 1,082,300 |
| Sep 1, 2026 | 2.80 | 2.92 | 2.75 | 2.84 | 0.00 | 0.00% | 780,700 |
| Aug 31, 2026 | 2.95 | 2.96 | 2.76 | 2.84 | -0.10 | -3.40% | 964,100 |
| Aug 28, 2026 | 2.96 | 3.03 | 2.88 | 2.94 | -0.02 | -0.68% | 862,900 |
| Aug 27, 2026 | 3.00 | 3.04 | 2.93 | 2.96 | -0.04 | -1.33% | 695,500 |
| Aug 26, 2026 | 2.90 | 3.02 | 2.88 | 3.00 | +0.02 | +0.67% | 639,800 |
| Aug 25, 2026 | 2.90 | 2.99 | 2.84 | 2.98 | +0.09 | +3.11% | 856,300 |
| Aug 24, 2026 | 2.98 | 3.00 | 2.83 | 2.89 | -0.11 | -3.67% | 809,000 |
| Aug 21, 2026 | 3.11 | 3.15 | 2.99 | 3.00 | -0.09 | -2.91% | 1,029,000 |
| Aug 20, 2026 | 3.13 | 3.17 | 3.04 | 3.09 | -0.05 | -1.59% | 826,900 |
| Aug 19, 2026 | 3.16 | 3.26 | 3.03 | 3.14 | -0.01 | -0.32% | 1,309,500 |
| Aug 18, 2026 | 3.22 | 3.34 | 3.09 | 3.15 | -0.12 | -3.67% | 1,473,200 |
| Aug 17, 2026 | 3.27 | 3.40 | 3.06 | 3.27 | -0.03 | -0.91% | 1,873,500 |
| Aug 14, 2026 | 3.06 | 3.31 | 2.95 | 3.30 | +0.27 | +8.91% | 2,134,600 |
65 days, newest first. Daily bars as drawn on the STIM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.