Neuronetics, Inc. (STIM)
NASDAQ: STIM · Real-Time Price · USD
1.640
-0.050 (-2.96%)
At close: Apr 28, 2026, 4:00 PM EDT
1.660
+0.020 (1.22%)
After-hours: Apr 28, 2026, 7:55 PM EDT
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.68 | 1.69 | 1.57 | 1.64 | 1.64 | -2.96% | 981,214 |
| Apr 27, 2026 | 1.69 | 1.76 | 1.66 | 1.69 | 1.69 | 0.60% | 995,251 |
| Apr 24, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.68 | -0.59% | 604,871 |
| Apr 23, 2026 | 1.63 | 1.73 | 1.57 | 1.69 | 1.69 | 6.29% | 1,961,425 |
| Apr 22, 2026 | 1.51 | 1.63 | 1.43 | 1.59 | 1.59 | 6.00% | 2,357,392 |
| Apr 21, 2026 | 1.63 | 1.68 | 1.47 | 1.50 | 1.50 | -5.06% | 2,091,749 |
| Apr 20, 2026 | 1.50 | 1.61 | 1.49 | 1.58 | 1.58 | 11.27% | 3,033,769 |
| Apr 17, 2026 | 1.42 | 1.51 | 1.39 | 1.42 | 1.42 | 1.43% | 1,071,319 |
| Apr 16, 2026 | 1.40 | 1.45 | 1.34 | 1.40 | 1.40 | 0.72% | 1,301,563 |
| Apr 15, 2026 | 1.40 | 1.49 | 1.37 | 1.39 | 1.39 | -2.80% | 1,807,678 |
| Apr 14, 2026 | 1.39 | 1.50 | 1.38 | 1.43 | 1.43 | 2.88% | 1,213,676 |
| Apr 13, 2026 | 1.35 | 1.43 | 1.31 | 1.39 | 1.39 | 2.96% | 1,864,477 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.26 | 1.35 | 1.35 | -2.17% | 2,006,249 |
| Apr 9, 2026 | 1.51 | 1.52 | 1.37 | 1.38 | 1.38 | -8.61% | 1,575,257 |
| Apr 8, 2026 | 1.69 | 1.71 | 1.42 | 1.51 | 1.51 | -4.43% | 2,437,317 |
| Apr 7, 2026 | 1.74 | 1.81 | 1.50 | 1.58 | 1.58 | -10.23% | 3,588,548 |
| Apr 6, 2026 | 1.51 | 1.82 | 1.50 | 1.76 | 1.76 | 15.79% | 4,205,535 |
| Apr 2, 2026 | 1.43 | 1.54 | 1.41 | 1.52 | 1.52 | 2.01% | 1,041,837 |
| Apr 1, 2026 | 1.50 | 1.61 | 1.48 | 1.49 | 1.49 | 2.76% | 1,988,665 |
| Mar 31, 2026 | 1.33 | 1.49 | 1.33 | 1.45 | 1.45 | 14.17% | 1,419,051 |
| Mar 30, 2026 | 1.30 | 1.35 | 1.21 | 1.27 | 1.27 | -1.55% | 3,513,531 |
| Mar 27, 2026 | 1.32 | 1.48 | 1.26 | 1.29 | 1.29 | -3.01% | 3,849,612 |
| Mar 26, 2026 | 1.37 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 966,314 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.37 | 1.40 | 1.40 | -3.78% | 883,328 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.44 | 1.46 | 1.46 | -9.06% | 726,504 |
| Mar 23, 2026 | 1.46 | 1.65 | 1.44 | 1.60 | 1.60 | 10.34% | 3,010,066 |
| Mar 20, 2026 | 1.53 | 1.54 | 1.35 | 1.45 | 1.45 | -4.29% | 2,025,140 |
| Mar 19, 2026 | 1.31 | 1.52 | 1.20 | 1.52 | 1.52 | 12.22% | 3,767,150 |
| Mar 18, 2026 | 1.20 | 1.41 | 1.15 | 1.35 | 1.35 | 10.20% | 3,644,371 |
| Mar 17, 2026 | 1.22 | 1.33 | 0.80 | 1.23 | 1.23 | -9.93% | 8,580,019 |
| Mar 16, 2026 | 1.35 | 1.44 | 1.32 | 1.36 | 1.36 | 5.02% | 1,275,349 |
| Mar 13, 2026 | 1.29 | 1.35 | 1.27 | 1.30 | 1.30 | 1.97% | 539,140 |
| 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% | 520,817 |
| Mar 10, 2026 | 1.32 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 1,064,778 |
| Mar 9, 2026 | 1.36 | 1.39 | 1.26 | 1.32 | 1.32 | -4.35% | 1,223,219 |
| Mar 6, 2026 | 1.38 | 1.42 | 1.34 | 1.38 | 1.38 | -2.13% | 449,447 |
| Mar 5, 2026 | 1.36 | 1.46 | 1.35 | 1.41 | 1.41 | 6.02% | 1,020,499 |
| Mar 4, 2026 | 1.27 | 1.40 | 1.27 | 1.33 | 1.33 | 4.72% | 611,853 |
| Mar 3, 2026 | 1.19 | 1.32 | 1.17 | 1.27 | 1.27 | -1.55% | 927,657 |
| Mar 2, 2026 | 1.30 | 1.34 | 1.25 | 1.29 | 1.29 | -3.73% | 754,358 |
| Feb 27, 2026 | 1.40 | 1.43 | 1.30 | 1.34 | 1.34 | -5.63% | 999,527 |
| Feb 26, 2026 | 1.35 | 1.43 | 1.31 | 1.42 | 1.42 | 5.97% | 883,315 |
| Feb 25, 2026 | 1.30 | 1.39 | 1.27 | 1.34 | 1.34 | 5.51% | 1,118,209 |
| Feb 24, 2026 | 1.21 | 1.31 | 1.21 | 1.27 | 1.27 | 2.42% | 712,281 |
| Feb 23, 2026 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | -3.88% | 1,280,718 |
| Feb 20, 2026 | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -3.73% | 1,175,731 |
| Feb 19, 2026 | 1.39 | 1.40 | 1.30 | 1.34 | 1.34 | -2.90% | 1,782,849 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.33 | 1.38 | 1.38 | -3.50% | 1,480,391 |
| Feb 17, 2026 | 1.43 | 1.53 | 1.37 | 1.43 | 1.43 | 0.70% | 1,918,037 |
| Feb 13, 2026 | 1.59 | 1.63 | 1.39 | 1.42 | 1.42 | -10.13% | 1,965,606 |
| Feb 12, 2026 | 1.80 | 1.82 | 1.56 | 1.58 | 1.58 | -12.22% | 3,830,806 |
| Feb 11, 2026 | 1.87 | 2.13 | 1.66 | 1.80 | 1.80 | 23.29% | 22,045,860 |
| Feb 10, 2026 | 1.52 | 1.61 | 1.45 | 1.46 | 1.46 | -2.01% | 928,048 |
| 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% | 1,773,825 |
| Feb 5, 2026 | 1.50 | 1.52 | 1.36 | 1.42 | 1.42 | -8.39% | 1,930,690 |
| Feb 4, 2026 | 1.81 | 1.82 | 1.36 | 1.55 | 1.55 | -14.84% | 3,699,869 |
| Feb 3, 2026 | 1.98 | 2.01 | 1.72 | 1.82 | 1.82 | -8.54% | 1,732,778 |
| Feb 2, 2026 | 2.00 | 2.07 | 1.96 | 1.99 | 1.99 | -4.78% | 599,700 |
| Jan 30, 2026 | 2.14 | 2.25 | 2.06 | 2.09 | 2.09 | -5.00% | 827,355 |
| Jan 29, 2026 | 2.11 | 2.25 | 2.02 | 2.20 | 2.20 | 3.77% | 767,299 |
| Jan 28, 2026 | 2.22 | 2.27 | 2.07 | 2.12 | 2.12 | -5.36% | 914,379 |
| Jan 27, 2026 | 2.17 | 2.29 | 2.12 | 2.24 | 2.24 | 1.36% | 1,308,644 |
| Jan 26, 2026 | 2.12 | 2.27 | 2.05 | 2.21 | 2.21 | 3.76% | 1,237,489 |
| Jan 23, 2026 | 2.25 | 2.31 | 2.11 | 2.13 | 2.13 | -3.18% | 1,611,012 |
| Jan 22, 2026 | 2.02 | 2.24 | 1.99 | 2.20 | 2.20 | 10.55% | 1,663,933 |
| Jan 21, 2026 | 1.98 | 2.03 | 1.91 | 1.99 | 1.99 | 2.84% | 633,327 |
| Jan 20, 2026 | 1.84 | 2.03 | 1.80 | 1.94 | 1.94 | 1.84% | 1,168,391 |
| Jan 16, 2026 | 1.81 | 1.97 | 1.80 | 1.90 | 1.90 | 4.97% | 854,880 |
| Jan 15, 2026 | 1.78 | 1.92 | 1.75 | 1.81 | 1.81 | 2.26% | 1,781,811 |
| Jan 14, 2026 | 1.79 | 1.85 | 1.74 | 1.77 | 1.77 | -1.67% | 493,970 |
| Jan 13, 2026 | 1.98 | 2.04 | 1.73 | 1.80 | 1.80 | -9.09% | 2,033,572 |
| Jan 12, 2026 | 2.07 | 2.10 | 1.90 | 1.98 | 1.98 | -4.35% | 1,508,096 |
| Jan 9, 2026 | 1.98 | 2.13 | 1.91 | 2.07 | 2.07 | 5.61% | 2,639,901 |
| Jan 8, 2026 | 1.81 | 2.05 | 1.80 | 1.96 | 1.96 | 8.29% | 1,642,159 |
| Jan 7, 2026 | 1.68 | 1.87 | 1.59 | 1.81 | 1.81 | 7.10% | 2,443,250 |
| Jan 6, 2026 | 1.40 | 1.70 | 1.40 | 1.69 | 1.69 | 19.86% | 1,836,151 |
| Jan 5, 2026 | 1.45 | 1.47 | 1.34 | 1.41 | 1.41 | -2.08% | 1,798,444 |
| Jan 2, 2026 | 1.38 | 1.50 | 1.38 | 1.44 | 1.44 | 4.35% | 799,892 |
| Dec 31, 2025 | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 569,367 |
| Dec 30, 2025 | 1.36 | 1.44 | 1.33 | 1.41 | 1.41 | 2.17% | 579,238 |
| Dec 29, 2025 | 1.42 | 1.43 | 1.26 | 1.38 | 1.38 | -2.82% | 2,280,895 |
| Dec 26, 2025 | 1.42 | 1.43 | 1.36 | 1.42 | 1.42 | - | 978,379 |
| Dec 24, 2025 | 1.44 | 1.47 | 1.34 | 1.42 | 1.42 | -0.70% | 1,214,387 |
| Dec 23, 2025 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 854,954 |
| Dec 22, 2025 | 1.40 | 1.64 | 1.40 | 1.54 | 1.54 | 10.00% | 1,092,114 |
| Dec 19, 2025 | 1.42 | 1.47 | 1.36 | 1.40 | 1.40 | -1.06% | 1,055,101 |
| Dec 18, 2025 | 1.55 | 1.59 | 1.40 | 1.42 | 1.42 | -8.12% | 844,667 |
| Dec 17, 2025 | 1.64 | 1.67 | 1.48 | 1.54 | 1.54 | -6.67% | 1,466,070 |
| Dec 16, 2025 | 1.76 | 1.76 | 1.60 | 1.65 | 1.65 | -6.25% | 1,684,472 |
| Dec 15, 2025 | 1.54 | 1.79 | 1.43 | 1.76 | 1.76 | 15.79% | 3,480,156 |
| Dec 12, 2025 | 1.36 | 1.60 | 1.34 | 1.52 | 1.52 | 10.95% | 2,685,217 |
| Dec 11, 2025 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.01% | 551,474 |
| Dec 10, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | 3.10% | 651,461 |
| Dec 9, 2025 | 1.28 | 1.37 | 1.28 | 1.29 | 1.29 | -0.77% | 522,015 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.27 | 1.30 | 1.30 | -3.70% | 730,217 |
| Dec 5, 2025 | 1.47 | 1.49 | 1.34 | 1.35 | 1.35 | -6.90% | 668,249 |
| Dec 4, 2025 | 1.34 | 1.51 | 1.32 | 1.45 | 1.45 | 8.21% | 858,380 |
| Dec 3, 2025 | 1.33 | 1.40 | 1.28 | 1.34 | 1.34 | 1.52% | 912,152 |