Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.350
-0.100 (-6.90%)
At close: Dec 5, 2025, 4:00 PM EST
1.360
+0.010 (0.74%)
After-hours: Dec 5, 2025, 7:25 PM EST
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.47 | 1.49 | 1.34 | 1.35 | 1.35 | -6.90% | 667,964 |
| Dec 4, 2025 | 1.34 | 1.51 | 1.32 | 1.45 | 1.45 | 8.21% | 858,265 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.28 | 1.34 | 1.34 | 1.52% | 911,642 |
| Dec 2, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -7.04% | 1,575,965 |
| Dec 1, 2025 | 1.49 | 1.53 | 1.40 | 1.42 | 1.42 | -4.70% | 1,569,012 |
| Nov 28, 2025 | 1.43 | 1.53 | 1.41 | 1.49 | 1.49 | 7.19% | 1,061,297 |
| Nov 26, 2025 | 1.37 | 1.41 | 1.33 | 1.39 | 1.39 | 1.46% | 995,864 |
| Nov 25, 2025 | 1.26 | 1.39 | 1.26 | 1.37 | 1.37 | 7.87% | 1,254,423 |
| Nov 24, 2025 | 1.30 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 1,129,931 |
| Nov 21, 2025 | 1.29 | 1.36 | 1.25 | 1.31 | 1.31 | 0.77% | 1,344,497 |
| Nov 20, 2025 | 1.50 | 1.53 | 1.25 | 1.30 | 1.30 | -12.75% | 2,273,084 |
| Nov 19, 2025 | 1.44 | 1.53 | 1.29 | 1.49 | 1.49 | -0.33% | 3,698,243 |
| Nov 18, 2025 | 1.59 | 1.65 | 1.39 | 1.50 | 1.50 | -9.39% | 6,777,274 |
| Nov 17, 2025 | 1.99 | 2.03 | 1.49 | 1.65 | 1.65 | -17.09% | 7,896,922 |
| Nov 14, 2025 | 1.95 | 2.04 | 1.90 | 1.99 | 1.99 | -2.45% | 1,568,995 |
| Nov 13, 2025 | 2.13 | 2.16 | 1.97 | 2.04 | 2.04 | -5.56% | 1,527,600 |
| Nov 12, 2025 | 2.18 | 2.22 | 2.10 | 2.16 | 2.16 | -1.82% | 887,499 |
| Nov 11, 2025 | 2.12 | 2.22 | 2.01 | 2.20 | 2.20 | 2.80% | 1,580,680 |
| Nov 10, 2025 | 2.35 | 2.35 | 2.09 | 2.14 | 2.14 | -6.14% | 2,027,399 |
| Nov 7, 2025 | 2.46 | 2.52 | 2.23 | 2.28 | 2.28 | -9.52% | 2,377,099 |
| Nov 6, 2025 | 2.69 | 2.76 | 2.45 | 2.52 | 2.52 | -8.03% | 2,457,042 |
| Nov 5, 2025 | 2.86 | 2.93 | 2.61 | 2.74 | 2.74 | -4.53% | 2,505,180 |
| Nov 4, 2025 | 2.38 | 3.09 | 2.38 | 2.87 | 2.87 | 3.61% | 6,894,898 |
| Nov 3, 2025 | 2.84 | 2.87 | 2.69 | 2.77 | 2.77 | 4.53% | 1,520,815 |
| Oct 31, 2025 | 2.69 | 2.75 | 2.61 | 2.65 | 2.65 | -1.85% | 974,172 |
| Oct 30, 2025 | 2.91 | 3.05 | 2.68 | 2.70 | 2.70 | -6.90% | 1,310,396 |
| Oct 29, 2025 | 3.10 | 3.10 | 2.89 | 2.90 | 2.90 | -6.45% | 799,378 |
| Oct 28, 2025 | 3.08 | 3.14 | 3.03 | 3.10 | 3.10 | 0.32% | 702,567 |
| Oct 27, 2025 | 3.14 | 3.17 | 3.00 | 3.09 | 3.09 | -0.96% | 799,665 |
| Oct 24, 2025 | 3.01 | 3.23 | 3.00 | 3.12 | 3.12 | 5.41% | 1,082,574 |
| Oct 23, 2025 | 2.95 | 3.01 | 2.91 | 2.96 | 2.96 | 1.02% | 562,406 |
| Oct 22, 2025 | 2.89 | 2.97 | 2.80 | 2.93 | 2.93 | 1.74% | 827,571 |
| Oct 21, 2025 | 2.72 | 2.96 | 2.67 | 2.88 | 2.88 | 5.49% | 1,099,163 |
| Oct 20, 2025 | 2.72 | 2.82 | 2.61 | 2.73 | 2.73 | 1.49% | 1,108,699 |
| Oct 17, 2025 | 2.86 | 2.94 | 2.68 | 2.69 | 2.69 | -6.60% | 941,832 |
| Oct 16, 2025 | 3.08 | 3.15 | 2.88 | 2.88 | 2.88 | -5.26% | 1,050,016 |
| Oct 15, 2025 | 2.96 | 3.21 | 2.96 | 3.04 | 3.04 | 5.19% | 2,248,515 |
| Oct 14, 2025 | 2.72 | 2.98 | 2.65 | 2.89 | 2.89 | 4.71% | 1,648,041 |
| Oct 13, 2025 | 2.84 | 2.91 | 2.75 | 2.76 | 2.76 | -1.08% | 1,577,187 |
| Oct 10, 2025 | 2.94 | 2.95 | 2.77 | 2.79 | 2.79 | -5.10% | 1,072,140 |
| Oct 9, 2025 | 3.01 | 3.02 | 2.89 | 2.94 | 2.94 | -1.01% | 581,553 |
| Oct 8, 2025 | 2.91 | 2.99 | 2.87 | 2.97 | 2.97 | 2.06% | 695,451 |
| Oct 7, 2025 | 2.85 | 2.97 | 2.83 | 2.91 | 2.91 | 2.83% | 667,294 |
| Oct 6, 2025 | 2.89 | 2.99 | 2.81 | 2.83 | 2.83 | -0.70% | 817,623 |
| Oct 3, 2025 | 2.69 | 3.01 | 2.69 | 2.85 | 2.85 | 6.74% | 1,454,582 |
| Oct 2, 2025 | 2.73 | 2.74 | 2.58 | 2.67 | 2.67 | -1.84% | 1,351,973 |
| Oct 1, 2025 | 2.70 | 2.78 | 2.62 | 2.72 | 2.72 | -0.37% | 984,195 |
| Sep 30, 2025 | 2.66 | 2.74 | 2.58 | 2.73 | 2.73 | 2.63% | 837,145 |
| Sep 29, 2025 | 2.75 | 2.79 | 2.64 | 2.66 | 2.66 | -1.85% | 1,017,853 |
| Sep 26, 2025 | 2.67 | 2.74 | 2.63 | 2.71 | 2.71 | 1.50% | 738,608 |
| Sep 25, 2025 | 2.75 | 2.79 | 2.58 | 2.67 | 2.67 | -4.30% | 1,279,036 |
| Sep 24, 2025 | 2.75 | 2.88 | 2.69 | 2.79 | 2.79 | 1.45% | 721,827 |
| Sep 23, 2025 | 2.84 | 2.89 | 2.68 | 2.75 | 2.75 | -3.17% | 1,088,375 |
| Sep 22, 2025 | 2.75 | 2.88 | 2.67 | 2.84 | 2.84 | 2.16% | 919,790 |
| Sep 19, 2025 | 2.93 | 2.98 | 2.76 | 2.78 | 2.78 | -4.47% | 1,378,379 |
| Sep 18, 2025 | 2.87 | 2.93 | 2.80 | 2.91 | 2.91 | 2.11% | 851,432 |
| Sep 17, 2025 | 2.82 | 3.01 | 2.74 | 2.85 | 2.85 | 2.89% | 1,970,700 |
| Sep 16, 2025 | 2.84 | 2.91 | 2.76 | 2.77 | 2.77 | -3.48% | 1,705,060 |
| Sep 15, 2025 | 3.15 | 3.15 | 2.80 | 2.87 | 2.87 | -8.16% | 2,865,932 |
| Sep 12, 2025 | 3.44 | 3.44 | 3.11 | 3.13 | 3.13 | -9.68% | 1,103,728 |
| Sep 11, 2025 | 3.47 | 3.57 | 3.40 | 3.46 | 3.46 | 0.29% | 781,278 |
| Sep 10, 2025 | 3.69 | 3.71 | 3.40 | 3.45 | 3.45 | -6.50% | 1,259,699 |
| Sep 9, 2025 | 3.55 | 3.69 | 3.41 | 3.69 | 3.69 | 9.50% | 2,282,952 |
| Sep 8, 2025 | 3.25 | 3.48 | 3.12 | 3.37 | 3.37 | 4.33% | 2,138,340 |
| Sep 5, 2025 | 3.35 | 3.37 | 3.00 | 3.23 | 3.23 | -2.42% | 1,892,291 |
| Sep 4, 2025 | 3.29 | 3.43 | 3.17 | 3.31 | 3.31 | 1.22% | 1,887,851 |
| Sep 3, 2025 | 3.17 | 3.31 | 3.07 | 3.27 | 3.27 | 4.14% | 1,296,393 |
| Sep 2, 2025 | 3.29 | 3.35 | 3.13 | 3.14 | 3.14 | -5.71% | 1,166,636 |
| Aug 29, 2025 | 3.46 | 3.48 | 3.18 | 3.33 | 3.33 | -3.20% | 1,472,972 |
| Aug 28, 2025 | 3.40 | 3.52 | 3.29 | 3.44 | 3.44 | 2.38% | 2,685,881 |
| Aug 27, 2025 | 3.36 | 3.44 | 3.24 | 3.36 | 3.36 | -0.59% | 1,247,534 |
| Aug 26, 2025 | 3.21 | 3.40 | 3.13 | 3.38 | 3.38 | 5.62% | 2,357,740 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.18 | 3.20 | 3.20 | -5.88% | 1,554,890 |
| Aug 22, 2025 | 3.38 | 3.51 | 3.29 | 3.40 | 3.40 | 0.59% | 1,904,031 |
| Aug 21, 2025 | 3.31 | 3.44 | 3.27 | 3.38 | 3.38 | 1.50% | 732,218 |
| Aug 20, 2025 | 3.34 | 3.42 | 3.20 | 3.33 | 3.33 | -1.19% | 1,086,464 |
| Aug 19, 2025 | 3.70 | 3.80 | 3.36 | 3.37 | 3.37 | -4.80% | 1,354,548 |
| Aug 18, 2025 | 3.38 | 3.63 | 3.32 | 3.54 | 3.54 | 5.99% | 1,135,786 |
| Aug 15, 2025 | 3.56 | 3.58 | 3.34 | 3.34 | 3.34 | -6.18% | 1,303,960 |
| Aug 14, 2025 | 3.85 | 3.88 | 3.43 | 3.56 | 3.56 | -8.01% | 1,162,020 |
| Aug 13, 2025 | 3.88 | 3.98 | 3.64 | 3.87 | 3.87 | 0.26% | 1,589,688 |
| Aug 12, 2025 | 3.92 | 4.00 | 3.80 | 3.86 | 3.86 | -1.53% | 1,557,701 |
| Aug 11, 2025 | 4.22 | 4.29 | 3.90 | 3.92 | 3.92 | -5.08% | 684,373 |
| Aug 8, 2025 | 4.00 | 4.31 | 3.92 | 4.13 | 4.13 | 3.12% | 1,212,443 |
| Aug 7, 2025 | 4.19 | 4.42 | 4.00 | 4.01 | 4.01 | -5.65% | 3,232,911 |
| Aug 6, 2025 | 4.55 | 4.55 | 4.03 | 4.25 | 4.25 | -6.60% | 2,212,684 |
| Aug 5, 2025 | 4.11 | 4.85 | 3.79 | 4.55 | 4.55 | -2.47% | 3,934,820 |
| Aug 4, 2025 | 4.47 | 4.72 | 4.47 | 4.66 | 4.66 | 5.43% | 932,569 |
| Aug 1, 2025 | 4.28 | 4.44 | 4.17 | 4.42 | 4.42 | 0.68% | 657,860 |
| Jul 31, 2025 | 4.41 | 4.69 | 4.38 | 4.39 | 4.39 | -1.13% | 832,284 |
| Jul 30, 2025 | 4.50 | 4.82 | 4.41 | 4.44 | 4.44 | -0.67% | 1,123,253 |
| Jul 29, 2025 | 4.55 | 4.58 | 4.43 | 4.47 | 4.47 | -1.11% | 574,612 |
| Jul 28, 2025 | 4.51 | 4.59 | 4.44 | 4.52 | 4.52 | 0.67% | 587,165 |
| Jul 25, 2025 | 4.43 | 4.53 | 4.38 | 4.49 | 4.49 | 0.90% | 442,659 |
| Jul 24, 2025 | 4.46 | 4.65 | 4.35 | 4.45 | 4.45 | 0.23% | 810,360 |
| Jul 23, 2025 | 4.27 | 4.56 | 4.18 | 4.44 | 4.44 | 5.21% | 1,000,914 |
| Jul 22, 2025 | 3.91 | 4.24 | 3.85 | 4.22 | 4.22 | 8.76% | 1,315,505 |
| Jul 21, 2025 | 3.68 | 4.04 | 3.62 | 3.88 | 3.88 | 6.01% | 1,181,002 |
| Jul 18, 2025 | 3.90 | 3.92 | 3.65 | 3.66 | 3.66 | -4.44% | 521,679 |
| Jul 17, 2025 | 3.62 | 3.91 | 3.56 | 3.83 | 3.83 | 6.39% | 1,187,977 |