Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.340
+0.070 (5.51%)
At close: Jun 26, 2026, 4:00 PM EDT
1.330
-0.010 (-0.75%)
After-hours: Jun 26, 2026, 6:37 PM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.26 | 1.37 | 1.21 | 1.34 | 1.34 | 5.51% | 6,096,378 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 703,625 |
| Jun 24, 2026 | 1.23 | 1.37 | 1.23 | 1.26 | 1.26 | 3.28% | 1,129,924 |
| Jun 23, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 1.67% | 385,999 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -2.44% | 758,739 |
| Jun 18, 2026 | 1.23 | 1.30 | 1.20 | 1.23 | 1.23 | 1.65% | 1,650,505 |
| 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 |
| Jun 12, 2026 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | 1.53% | 916,007 |
| Jun 11, 2026 | 1.24 | 1.33 | 1.21 | 1.31 | 1.31 | 5.65% | 681,677 |
| Jun 10, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | - | 493,848 |
| Jun 9, 2026 | 1.26 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 1,275,104 |
| Jun 8, 2026 | 1.32 | 1.36 | 1.25 | 1.28 | 1.28 | -0.78% | 1,229,666 |
| Jun 5, 2026 | 1.44 | 1.45 | 1.25 | 1.29 | 1.29 | -11.64% | 2,009,885 |
| Jun 4, 2026 | 1.39 | 1.49 | 1.38 | 1.46 | 1.46 | 5.04% | 1,048,899 |
| Jun 3, 2026 | 1.48 | 1.48 | 1.32 | 1.39 | 1.39 | -10.90% | 1,833,272 |
| Jun 2, 2026 | 1.67 | 1.69 | 1.56 | 1.56 | 1.56 | -6.59% | 1,117,891 |
| Jun 1, 2026 | 1.52 | 1.74 | 1.52 | 1.67 | 1.67 | 8.44% | 2,537,906 |
| May 29, 2026 | 1.55 | 1.59 | 1.46 | 1.54 | 1.54 | - | 1,599,104 |
| May 28, 2026 | 1.23 | 1.56 | 1.21 | 1.54 | 1.54 | 26.23% | 3,478,628 |
| May 27, 2026 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | - | 2,070,023 |
| May 26, 2026 | 1.22 | 1.25 | 1.18 | 1.22 | 1.22 | 1.67% | 3,082,572 |
| May 22, 2026 | 1.19 | 1.28 | 1.19 | 1.20 | 1.20 | 0.84% | 2,587,194 |
| May 21, 2026 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | - | 2,284,598 |
| May 20, 2026 | 1.20 | 1.25 | 1.15 | 1.19 | 1.19 | 0.85% | 3,960,308 |
| May 19, 2026 | 1.17 | 1.23 | 1.12 | 1.18 | 1.18 | - | 3,231,321 |
| May 18, 2026 | 1.27 | 1.29 | 1.18 | 1.18 | 1.18 | -7.81% | 4,104,094 |
| May 15, 2026 | 1.26 | 1.36 | 1.26 | 1.28 | 1.28 | -1.54% | 2,489,188 |
| May 14, 2026 | 1.50 | 1.50 | 1.29 | 1.30 | 1.30 | -13.91% | 5,338,914 |
| May 13, 2026 | 1.46 | 1.60 | 1.37 | 1.51 | 1.51 | 18.90% | 3,292,201 |
| May 12, 2026 | 1.48 | 1.50 | 1.25 | 1.27 | 1.27 | -15.61% | 5,093,157 |
| May 11, 2026 | 1.66 | 1.66 | 1.50 | 1.51 | 1.51 | -9.06% | 2,099,209 |
| May 8, 2026 | 1.84 | 1.84 | 1.64 | 1.66 | 1.66 | -10.05% | 2,989,319 |
| May 7, 2026 | 1.91 | 1.99 | 1.69 | 1.84 | 1.84 | -3.66% | 1,826,107 |
| May 6, 2026 | 2.16 | 2.19 | 1.88 | 1.91 | 1.91 | -11.98% | 2,414,691 |
| May 5, 2026 | 2.07 | 2.48 | 2.01 | 2.17 | 2.17 | 7.43% | 5,807,312 |
| May 4, 2026 | 2.02 | 2.11 | 2.00 | 2.02 | 2.02 | - | 2,159,716 |
| May 1, 2026 | 1.97 | 2.14 | 1.94 | 2.02 | 2.02 | 4.12% | 3,855,730 |
| Apr 30, 2026 | 1.70 | 1.96 | 1.68 | 1.94 | 1.94 | 14.12% | 2,146,213 |
| Apr 29, 2026 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 3.66% | 1,871,509 |
| Apr 28, 2026 | 1.68 | 1.69 | 1.57 | 1.64 | 1.64 | -2.96% | 986,802 |
| Apr 27, 2026 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | 0.60% | 1,011,612 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 634,857 |
| Apr 23, 2026 | 1.63 | 1.73 | 1.57 | 1.69 | 1.69 | 6.29% | 1,968,300 |
| Apr 22, 2026 | 1.51 | 1.63 | 1.43 | 1.59 | 1.59 | 6.00% | 2,379,349 |
| Apr 21, 2026 | 1.63 | 1.68 | 1.47 | 1.50 | 1.50 | -5.06% | 2,103,185 |
| Apr 20, 2026 | 1.50 | 1.61 | 1.49 | 1.58 | 1.58 | 11.27% | 3,124,861 |
| Apr 17, 2026 | 1.42 | 1.51 | 1.39 | 1.42 | 1.42 | 1.43% | 1,133,102 |
| Apr 16, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 0.72% | 1,306,956 |
| Apr 15, 2026 | 1.40 | 1.49 | 1.37 | 1.39 | 1.39 | -2.80% | 1,809,898 |
| Apr 14, 2026 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | 2.88% | 1,217,164 |
| Apr 13, 2026 | 1.35 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 1,868,013 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.26 | 1.35 | 1.35 | -2.17% | 2,091,137 |
| Apr 9, 2026 | 1.51 | 1.52 | 1.37 | 1.38 | 1.38 | -8.61% | 1,596,199 |
| Apr 8, 2026 | 1.69 | 1.71 | 1.42 | 1.51 | 1.51 | -4.43% | 2,439,345 |
| Apr 7, 2026 | 1.74 | 1.81 | 1.50 | 1.58 | 1.58 | -10.23% | 3,639,870 |
| Apr 6, 2026 | 1.51 | 1.82 | 1.50 | 1.76 | 1.76 | 15.79% | 6,635,114 |
| Apr 2, 2026 | 1.43 | 1.54 | 1.41 | 1.52 | 1.52 | 2.01% | 1,052,129 |
| Apr 1, 2026 | 1.50 | 1.61 | 1.48 | 1.49 | 1.49 | 2.76% | 1,993,459 |
| Mar 31, 2026 | 1.33 | 1.49 | 1.33 | 1.45 | 1.45 | 14.17% | 1,419,204 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.21 | 1.27 | 1.27 | -1.55% | 3,521,320 |
| Mar 27, 2026 | 1.32 | 1.48 | 1.26 | 1.29 | 1.29 | -3.01% | 3,849,662 |
| Mar 26, 2026 | 1.37 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 966,321 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -3.78% | 883,910 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.44 | 1.46 | 1.46 | -9.06% | 727,292 |
| Mar 23, 2026 | 1.46 | 1.65 | 1.44 | 1.60 | 1.60 | 10.34% | 3,014,256 |
| Mar 20, 2026 | 1.53 | 1.54 | 1.35 | 1.45 | 1.45 | -4.29% | 2,028,627 |
| Mar 19, 2026 | 1.31 | 1.52 | 1.20 | 1.52 | 1.52 | 12.22% | 3,782,186 |
| Mar 18, 2026 | 1.20 | 1.41 | 1.15 | 1.35 | 1.35 | 10.20% | 3,653,813 |
| Mar 17, 2026 | 1.22 | 1.33 | 0.80 | 1.23 | 1.23 | -9.93% | 8,650,677 |
| Mar 16, 2026 | 1.35 | 1.44 | 1.32 | 1.36 | 1.36 | 5.02% | 1,288,097 |
| Mar 13, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 1.97% | 540,749 |
| Mar 12, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | -1.55% | 616,568 |
| Mar 11, 2026 | 1.24 | 1.32 | 1.23 | 1.29 | 1.29 | 5.74% | 522,168 |
| Mar 10, 2026 | 1.32 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 1,065,746 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.26 | 1.32 | 1.32 | -4.35% | 1,225,494 |
| Mar 6, 2026 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | -2.13% | 450,092 |
| Mar 5, 2026 | 1.36 | 1.46 | 1.35 | 1.41 | 1.41 | 6.02% | 1,021,083 |
| Mar 4, 2026 | 1.27 | 1.40 | 1.27 | 1.33 | 1.33 | 4.72% | 620,991 |
| Mar 3, 2026 | 1.19 | 1.32 | 1.17 | 1.27 | 1.27 | -1.55% | 928,159 |
| Mar 2, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -3.73% | 764,269 |
| Feb 27, 2026 | 1.40 | 1.43 | 1.30 | 1.34 | 1.34 | -5.63% | 1,001,956 |
| Feb 26, 2026 | 1.35 | 1.43 | 1.31 | 1.42 | 1.42 | 5.97% | 884,263 |
| Feb 25, 2026 | 1.30 | 1.39 | 1.27 | 1.34 | 1.34 | 5.51% | 1,118,239 |
| Feb 24, 2026 | 1.21 | 1.31 | 1.21 | 1.27 | 1.27 | 2.42% | 727,262 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -3.88% | 1,280,743 |
| Feb 20, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 1,176,164 |
| Feb 19, 2026 | 1.39 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 1,825,465 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.33 | 1.38 | 1.38 | -3.50% | 1,481,102 |
| Feb 17, 2026 | 1.43 | 1.53 | 1.37 | 1.43 | 1.43 | 0.70% | 1,925,452 |
| Feb 13, 2026 | 1.59 | 1.63 | 1.39 | 1.42 | 1.42 | -10.13% | 1,972,372 |
| Feb 12, 2026 | 1.80 | 1.82 | 1.56 | 1.58 | 1.58 | -12.22% | 3,861,457 |
| Feb 11, 2026 | 1.87 | 2.13 | 1.66 | 1.80 | 1.80 | 23.29% | 22,192,705 |
| Feb 10, 2026 | 1.52 | 1.61 | 1.45 | 1.46 | 1.46 | -2.01% | 8,845,623 |
| Feb 9, 2026 | 1.56 | 1.56 | 1.41 | 1.49 | 1.49 | -4.49% | 959,649 |
| Feb 6, 2026 | 1.44 | 1.60 | 1.44 | 1.56 | 1.56 | 9.86% | 1,773,895 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.36 | 1.42 | 1.42 | -8.39% | 1,930,696 |
| Feb 4, 2026 | 1.81 | 1.82 | 1.36 | 1.55 | 1.55 | -14.84% | 3,700,466 |
| Feb 3, 2026 | 1.98 | 2.01 | 1.72 | 1.82 | 1.82 | -8.54% | 1,734,405 |