Dark

STIM
Neuronetics, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:54 PM EDT

2.74USD-2.837%(-0.08)477,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 8:26:30 AM EDT

2.88USD+2.128%(+0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.8100	2.840000	2.7400	2.7400	-2.837%	477,802	0.000%
2026-09-24	2.8600	2.885000	2.7600	2.8200	-2.083%	590,472	-2.837%
2026-09-23	2.8800	2.920000	2.8300	2.8800	-1.031%	779,711	-4.861%
2026-09-22	2.7500	2.970000	2.7300	2.9100	+2.105%	809,563	-5.842%
2026-09-21	2.8800	2.905000	2.8000	2.8500	-1.724%	627,958	-3.860%
2026-09-18	2.9200	3.040400	2.8500	2.9000	-2.357%	1,120,477	-5.517%
2026-09-17	2.8000	2.980000	2.7902	2.9700	+7.609%	1,043,690	-7.744%
2026-09-16	2.8000	2.856000	2.6300	2.7600	-1.429%	1,549,697	-0.725%
2026-09-15	2.8800	2.967700	2.6600	2.8000	-3.614%	1,640,783	-2.143%
2026-09-14	3.0300	3.250000	2.8701	2.9050	-4.125%	7,211,474	-5.680%
2026-09-11	3.1000	3.145400	3.0150	3.0300	+0.664%	749,107	-9.571%
2026-09-10	2.9900	3.080000	2.9000	3.0100	-0.987%	640,790	-8.970%
2026-09-09	2.9100	3.115000	2.8500	3.0400	+3.754%	1,421,284	-9.868%
2026-09-08	2.8500	3.010000	2.8200	2.9300	+1.736%	1,428,245	-6.485%
2026-09-04	2.7200	2.965000	2.6804	2.8800	+5.882%	996,615	-4.861%
2026-09-03	2.7900	2.810000	2.6700	2.7200	-1.805%	773,864	+0.735%
2026-09-02	2.8500	2.890000	2.7000	2.7700	-2.465%	1,082,377	-1.083%
2026-09-01	2.8000	2.925000	2.7500	2.8400	0.000%	780,871	-3.521%
2026-08-31	2.9500	2.960000	2.7600	2.8400	-3.401%	964,217	-3.521%
2026-08-28	2.9600	3.025000	2.8809	2.9400	-0.676%	865,140	-6.803%
2026-08-27	3.0000	3.040000	2.9300	2.9600	-1.333%	697,562	-7.432%
2026-08-26	2.9050	3.015000	2.8800	3.0000	+0.671%	640,502	-8.667%
2026-08-25	2.9000	2.990000	2.8400	2.9800	+3.114%	856,267	-8.054%
2026-08-24	2.9800	3.000000	2.8301	2.8900	-3.667%	809,305	-5.190%
2026-08-21	3.1100	3.150000	2.9900	3.0000	-2.913%	1,028,979	-8.667%
2026-08-20	3.1300	3.170000	3.0400	3.0900	-1.592%	826,862	-11.327%
2026-08-19	3.1600	3.260000	3.0250	3.1400	-0.317%	1,309,469	-12.739%
2026-08-18	3.2200	3.335000	3.0900	3.1500	-3.670%	1,473,243	-13.016%
2026-08-17	3.2720	3.400000	3.0600	3.2700	-0.909%	1,873,503	-16.208%
2026-08-14	3.0600	3.305000	2.9500	3.3000	+8.911%	2,134,567	-16.970%
2026-08-13	3.1700	3.430000	3.0000	3.0300	-5.607%	4,171,541	-9.571%
2026-08-12	3.1800	3.440000	3.0700	3.2100	+0.627%	4,343,045	-14.642%
2026-08-11	2.7350	3.440000	2.7100	3.1900	+47.005%	29,110,519	-14.107%
2026-08-10	2.3400	2.380000	1.9900	2.1700	-8.824%	3,383,910	+26.267%
2026-08-07	2.2800	2.415000	2.2600	2.3800	+5.778%	1,016,025	+15.126%
2026-08-06	2.3500	2.350000	2.2100	2.2500	-4.255%	784,099	+21.778%
2026-08-05	2.3200	2.430000	2.2150	2.3500	+2.174%	1,446,397	+16.596%
2026-08-04	2.0950	2.330000	2.0620	2.3000	+6.481%	2,290,838	+19.130%
2026-08-03	2.0100	2.210000	2.0000	2.1600	+9.091%	1,302,923	+26.852%
2026-07-31	1.9800	2.095000	1.9103	1.9800	+0.508%	1,153,290	+38.384%
2026-07-30	1.8400	1.980000	1.8400	1.9700	+8.242%	759,758	+39.086%
2026-07-29	1.8600	1.990000	1.8050	1.8200	-2.674%	1,369,888	+50.549%
2026-07-28	1.8100	1.870000	1.7700	1.8700	+3.315%	716,466	+46.524%
2026-07-27	1.7800	1.840000	1.6900	1.8100	+4.624%	810,292	+51.381%
2026-07-24	1.8800	1.880000	1.7300	1.7300	-7.979%	1,127,011	+58.382%
2026-07-23	1.8800	1.990000	1.8300	1.8800	-2.591%	1,098,436	+45.745%
2026-07-22	1.8800	1.940000	1.8350	1.9300	+2.660%	825,122	+41.969%
2026-07-21	1.9800	2.025000	1.8600	1.8800	-6.931%	2,860,550	+45.745%
2026-07-20	1.6800	2.130000	1.6800	2.0200	+24.691%	7,016,336	+35.644%
2026-07-17	1.7400	1.880000	1.5600	1.6200	-8.989%	3,175,546	+69.136%
2026-07-16	1.9300	2.330000	1.7000	1.7800	-3.261%	11,882,788	+53.933%
2026-07-15	1.7700	1.960000	1.7700	1.8400	+3.955%	1,582,183	+48.913%
2026-07-14	1.7600	1.820000	1.6650	1.7700	-1.117%	1,070,104	+54.802%
2026-07-13	1.7100	1.850000	1.7050	1.7900	+1.705%	1,623,334	+53.073%
2026-07-10	1.6600	1.825000	1.5350	1.7600	+6.024%	2,071,470	+55.682%
2026-07-09	1.5200	1.700000	1.5100	1.6600	+7.792%	1,342,186	+65.060%
2026-07-08	1.4900	1.570000	1.4600	1.5400	-0.645%	825,102	+77.922%
2026-07-07	1.5500	1.575100	1.4400	1.5500	-0.641%	989,169	+76.774%
2026-07-06	1.4200	1.605000	1.4150	1.5600	+10.638%	1,740,718	+75.641%
2026-07-02	1.3700	1.410000	1.3300	1.4100	+4.444%	618,621	+94.326%
2026-07-01	1.2800	1.375000	1.2800	1.3500	+3.846%	401,673	+102.963%
2026-06-30	1.3600	1.399900	1.2850	1.3000	-4.412%	468,826	+110.769%
2026-06-29	1.3400	1.560000	1.3300	1.3600	+1.493%	1,559,135	+101.471%
2026-06-26	1.2600	1.365000	1.2100	1.3400	+5.512%	6,221,676	+104.478%
2026-06-25	1.2800	1.315000	1.2500	1.2700	+0.794%	703,685	+115.748%
2026-06-24	1.2300	1.365000	1.2300	1.2600	+3.279%	1,130,278	+117.460%
2026-06-23	1.1800	1.240000	1.1700	1.2200	+1.667%	388,220	+124.590%
2026-06-22	1.2500	1.269000	1.1900	1.2000	-2.439%	765,813	+128.333%
2026-06-18	1.2300	1.298100	1.2000	1.2300	+1.653%	1,653,903	+122.764%
2026-06-17	1.2100	1.275000	1.1900	1.2100	+0.833%	1,676,887	+126.446%
2026-06-16	1.2700	1.300000	1.2000	1.2000	-5.512%	1,891,968	+128.333%
2026-06-15	1.3700	1.388800	1.2650	1.2700	-4.511%	1,228,698	+115.748%
2026-06-12	1.3200	1.370000	1.2850	1.3300	+1.527%	916,007	+106.015%
2026-06-11	1.2400	1.330000	1.2101	1.3100	+5.645%	681,677	+109.160%
2026-06-10	1.2500	1.300000	1.2300	1.2400	0.000%	493,848	+120.968%
2026-06-09	1.2600	1.315000	1.2150	1.2400	-3.125%	1,275,104	+120.968%
2026-06-08	1.3200	1.360000	1.2500	1.2800	-0.775%	1,229,666	+114.063%
2026-06-05	1.4400	1.453300	1.2500	1.2900	-11.644%	2,009,885	+112.403%
2026-06-04	1.3850	1.490000	1.3800	1.4600	+5.036%	1,048,899	+87.671%
2026-06-03	1.4800	1.482000	1.3150	1.3900	-10.897%	1,833,272	+97.122%
2026-06-02	1.6700	1.690000	1.5600	1.5600	-6.587%	1,117,892	+75.641%
2026-06-01	1.5200	1.740000	1.5200	1.6700	+8.442%	2,537,906	+64.072%
2026-05-29	1.5500	1.590000	1.4600	1.5400	0.000%	1,599,105	+77.922%
2026-05-28	1.2300	1.560000	1.2100	1.5400	+26.230%	3,478,629	+77.922%
2026-05-27	1.2300	1.275000	1.2000	1.2200	0.000%	2,070,023	+124.590%
2026-05-26	1.2200	1.250000	1.1800	1.2200	+1.667%	3,082,573	+124.590%
2026-05-22	1.1900	1.280000	1.1900	1.2000	+0.840%	2,587,195	+128.333%
2026-05-21	1.1900	1.215000	1.1600	1.1900	0.000%	2,279,223	+130.252%
2026-05-20	1.2000	1.245000	1.1450	1.1900	+0.847%	3,960,309	+130.252%
2026-05-19	1.1700	1.225000	1.1150	1.1800	0.000%	3,231,322	+132.203%
2026-05-18	1.2700	1.290000	1.1750	1.1800	-7.813%	4,104,094	+132.203%
2026-05-15	1.2600	1.360000	1.2600	1.2800	-1.538%	2,489,189	+114.063%
2026-05-14	1.5000	1.500000	1.2900	1.3000	-13.907%	5,338,915	+110.769%
2026-05-13	1.4600	1.600000	1.3700	1.5100	+18.898%	3,292,202	+81.457%
2026-05-12	1.4760	1.500000	1.2500	1.2700	-15.615%	5,093,158	+115.748%
2026-05-11	1.6600	1.660000	1.5000	1.5050	-9.063%	2,099,209	+82.060%
2026-05-08	1.8400	1.840000	1.6400	1.6550	-10.054%	2,989,320	+65.559%
2026-05-07	1.9100	1.993000	1.6900	1.8400	-3.665%	1,826,107	+48.913%
2026-05-06	2.1600	2.190000	1.8800	1.9100	-11.982%	2,414,691	+43.455%
2026-05-05	2.0700	2.475000	2.0100	2.1700	+7.426%	5,807,313	+26.267%
2026-05-04	2.0200	2.105000	2.0000	2.0200	0.000%	2,159,716	+35.644%
2026-05-01	1.9700	2.135000	1.9400	2.0200	+4.124%	3,855,730	+35.644%
2026-04-30	1.7000	1.955000	1.6800	1.9400	+14.118%	2,146,213	+41.237%
2026-04-29	1.6600	1.710000	1.6100	1.7000	+3.659%	1,871,510	+61.176%
2026-04-28	1.6800	1.689800	1.5736	1.6400	-2.959%	986,802	+67.073%
2026-04-27	1.6900	1.755000	1.6550	1.6900	+0.595%	1,000,630	+62.130%
2026-04-24	1.6800	1.695000	1.6200	1.6800	-0.592%	634,858	+63.095%
2026-04-23	1.6300	1.730000	1.5650	1.6900	+6.289%	1,968,300	+62.130%
2026-04-22	1.5100	1.625000	1.4300	1.5900	+6.000%	2,379,349	+72.327%
2026-04-21	1.6300	1.682600	1.4700	1.5000	-5.063%	2,103,186	+82.667%
2026-04-20	1.5000	1.610000	1.4900	1.5800	+11.268%	3,124,862	+73.418%
2026-04-17	1.4200	1.505000	1.3900	1.4200	+1.429%	1,133,103	+92.958%
2026-04-16	1.4000	1.449000	1.3401	1.4000	+0.719%	1,306,956	+95.714%
2026-04-15	1.4000	1.490000	1.3650	1.3900	-2.797%	1,809,899	+97.122%
2026-04-14	1.3900	1.499000	1.3800	1.4300	+2.878%	1,217,164	+91.608%
2026-04-13	1.3500	1.430000	1.3050	1.3900	+2.963%	1,868,013	+97.122%
2026-04-10	1.4000	1.400000	1.2600	1.3500	-2.174%	2,089,709	+102.963%
2026-04-09	1.5100	1.515000	1.3700	1.3800	-8.609%	1,596,199	+98.551%
2026-04-08	1.6900	1.713000	1.4200	1.5100	-4.430%	2,439,345	+81.457%
2026-04-07	1.7400	1.810000	1.5000	1.5800	-10.227%	3,639,870	+73.418%
2026-04-06	1.5100	1.815000	1.5000	1.7600	+15.789%	6,635,115	+55.682%
2026-04-02	1.4300	1.540000	1.4050	1.5200	+2.013%	1,052,130	+80.263%
2026-04-01	1.5000	1.605000	1.4800	1.4900	+2.759%	1,993,459	+83.893%
2026-03-31	1.3300	1.485000	1.3280	1.4500	+14.173%	1,419,204	+88.966%
2026-03-30	1.3000	1.350000	1.2050	1.2700	-1.550%	3,521,320	+115.748%
2026-03-27	1.3200	1.479900	1.2550	1.2900	-3.008%	3,849,662	+112.403%
2026-03-26	1.3700	1.459900	1.3300	1.3300	-5.000%	966,322	+106.015%
2026-03-25	1.4800	1.500000	1.3701	1.4000	-3.780%	883,911	+95.714%
2026-03-24	1.5900	1.590000	1.4400	1.4550	-9.063%	727,292	+88.316%
2026-03-23	1.4600	1.650000	1.4400	1.6000	+10.345%	3,014,256	+71.250%
2026-03-20	1.5300	1.540000	1.3500	1.4500	-4.290%	2,028,829	+88.966%
2026-03-19	1.3100	1.520000	1.1950	1.5150	+12.222%	3,782,187	+80.858%
2026-03-18	1.2000	1.410000	1.1500	1.3500	+10.204%	3,653,814	+102.963%
2026-03-17	1.2150	1.328000	0.8000	1.2250	-9.926%	8,650,678	+123.673%
2026-03-16	1.3500	1.440000	1.3220	1.3600	+5.019%	1,288,098	+101.471%
2026-03-13	1.2900	1.350000	1.2650	1.2950	+1.969%	540,750	+111.583%
2026-03-12	1.2600	1.280000	1.2300	1.2700	-1.550%	616,568	+115.748%
2026-03-11	1.2400	1.315000	1.2300	1.2900	+5.738%	522,169	+112.403%
2026-03-10	1.3200	1.335000	1.2010	1.2200	-7.576%	1,065,746	+124.590%
2026-03-09	1.3600	1.390000	1.2600	1.3200	-4.348%	1,225,494	+107.576%
2026-03-06	1.3800	1.415000	1.3438	1.3800	-2.128%	450,093	+98.551%
2026-03-05	1.3600	1.455000	1.3500	1.4100	+6.015%	1,021,083	+94.326%
2026-03-04	1.2700	1.395000	1.2700	1.3300	+4.724%	620,991	+106.015%
2026-03-03	1.1900	1.320000	1.1700	1.2700	-1.550%	928,159	+115.748%
2026-03-02	1.3000	1.338900	1.2500	1.2900	-3.731%	764,269	+112.403%
2026-02-27	1.4000	1.425200	1.3000	1.3400	-5.634%	1,001,957	+104.478%
2026-02-26	1.3500	1.425000	1.3100	1.4200	+5.970%	884,263	+92.958%
2026-02-25	1.3000	1.390000	1.2700	1.3400	+5.512%	1,116,737	+104.478%
2026-02-24	1.2100	1.305000	1.2100	1.2700	+2.419%	727,263	+115.748%
2026-02-23	1.2600	1.290000	1.2020	1.2400	-3.876%	1,280,744	+120.968%
2026-02-20	1.3300	1.360000	1.2800	1.2900	-3.731%	1,176,164	+112.403%
2026-02-19	1.3900	1.400000	1.3000	1.3400	-2.899%	1,825,465	+104.478%
2026-02-18	1.4200	1.480000	1.3300	1.3800	-3.497%	1,481,102	+98.551%
2026-02-17	1.4300	1.530000	1.3700	1.4300	+0.704%	1,925,452	+91.608%
2026-02-13	1.5900	1.629000	1.3901	1.4200	-10.127%	1,972,273	+92.958%
2026-02-12	1.8000	1.819200	1.5550	1.5800	-12.222%	3,861,457	+73.418%
2026-02-11	1.8700	2.130000	1.6600	1.8000	+23.288%	22,192,699	+52.222%
2026-02-10	1.5200	1.610000	1.4500	1.4600	-2.013%	8,841,470	+87.671%
2026-02-09	1.5600	1.560000	1.4100	1.4900	-4.487%	959,649	+83.893%
2026-02-06	1.4400	1.600000	1.4400	1.5600	+9.859%	1,773,795	+75.641%
2026-02-05	1.5000	1.521400	1.3600	1.4200	-8.387%	1,930,005	+92.958%
2026-02-04	1.8100	1.820000	1.3600	1.5500	-14.835%	3,700,466	+76.774%
2026-02-03	1.9800	2.005000	1.7150	1.8200	-8.543%	1,734,405	+50.549%
2026-02-02	2.0000	2.070000	1.9600	1.9900	-4.785%	599,870	+37.688%
2026-01-30	2.1400	2.250000	2.0600	2.0900	-5.000%	831,403	+31.100%
2026-01-29	2.1100	2.250000	2.0200	2.2000	+3.774%	767,328	+24.545%
2026-01-28	2.2200	2.270000	2.0700	2.1200	-5.357%	915,083	+29.245%
2026-01-27	2.1700	2.290000	2.1220	2.2400	+1.357%	1,309,572	+22.321%
2026-01-26	2.1200	2.270000	2.0500	2.2100	+3.756%	1,237,499	+23.982%
2026-01-23	2.2500	2.310000	2.1100	2.1300	-3.182%	1,614,172	+28.638%
2026-01-22	2.0200	2.240000	1.9900	2.2000	+10.553%	1,664,647	+24.545%
2026-01-21	1.9800	2.030000	1.9100	1.9900	+2.842%	635,900	+37.688%
2026-01-20	1.8400	2.030000	1.8000	1.9350	+1.842%	1,168,000	+41.602%
2026-01-16	1.8100	1.965000	1.8000	1.9000	+4.972%	852,925	+44.211%
2026-01-15	1.7800	1.915000	1.7500	1.8100	+2.260%	1,778,320	+51.381%
2026-01-14	1.7900	1.851000	1.7400	1.7700	-1.667%	492,809	+54.802%
2026-01-13	1.9800	2.040000	1.7250	1.8000	-9.091%	2,021,268	+52.222%
2026-01-12	2.0700	2.100000	1.9000	1.9800	-4.348%	1,505,948	+38.384%
2026-01-09	1.9800	2.125000	1.9100	2.0700	+5.612%	2,593,416	+32.367%
2026-01-08	1.8100	2.049000	1.7950	1.9600	+8.287%	1,646,088	+39.796%
2026-01-07	1.6800	1.870000	1.5912	1.8100	+7.101%	2,433,175	+51.381%
2026-01-06	1.4000	1.700000	1.4000	1.6900	+19.858%	1,840,756	+62.130%
2026-01-05	1.4500	1.470000	1.3400	1.4100	-2.083%	1,803,087	+94.326%
2026-01-02	1.3800	1.500000	1.3800	1.4400	+4.348%	800,586	+90.278%
2025-12-31	1.3800	1.410000	1.3500	1.3800	-2.128%	568,818	+98.551%
2025-12-30	1.3600	1.440000	1.3300	1.4100	+2.174%	577,918	+94.326%
2025-12-29	1.4200	1.430000	1.2600	1.3800	-2.817%	2,267,071	+98.551%
2025-12-26	1.4200	1.430000	1.3600	1.4200	0.000%	978,271	+92.958%
2025-12-24	1.4400	1.470000	1.3400	1.4200	-0.699%	1,209,509	+92.958%
2025-12-23	1.5300	1.540000	1.4249	1.4300	-7.143%	863,072	+91.608%
2025-12-22	1.4000	1.640000	1.4000	1.5400	+10.000%	1,116,004	+77.922%
2025-12-19	1.4200	1.470000	1.3600	1.4000	-1.060%	1,051,189	+95.714%
2025-12-18	1.5500	1.590000	1.4000	1.4150	-8.117%	846,983	+93.640%
2025-12-17	1.6400	1.670000	1.4808	1.5400	-6.667%	1,466,386	+77.922%
2025-12-16	1.7600	1.760000	1.6000	1.6500	-6.250%	1,675,051	+66.061%
2025-12-15	1.5400	1.790000	1.4300	1.7600	+15.789%	3,454,593	+55.682%
2025-12-12	1.3600	1.595000	1.3427	1.5200	+10.949%	2,675,897	+80.263%
2025-12-11	1.3300	1.390000	1.3200	1.3700	+3.008%	550,374	+100.000%
2025-12-10	1.3000	1.355000	1.2750	1.3300	+3.101%	651,009	+106.015%
2025-12-09	1.2800	1.365000	1.2800	1.2900	-0.769%	521,505	+112.403%
2025-12-08	1.3600	1.370000	1.2650	1.3000	-3.704%	729,017	+110.769%
2025-12-05	1.4700	1.490000	1.3350	1.3500	-6.897%	667,651	+102.963%
2025-12-04	1.3400	1.505000	1.3200	1.4500	+8.209%	857,043	+88.966%
2025-12-03	1.3300	1.395000	1.2800	1.3400	+1.515%	911,189	+104.478%
2025-12-02	1.4000	1.430000	1.3200	1.3200	-7.042%	1,584,143	+107.576%
2025-12-01	1.4900	1.530000	1.4000	1.4200	-4.698%	1,563,756	+92.958%
2025-11-28	1.4300	1.530000	1.4050	1.4900	+7.194%	1,059,534	+83.893%
2025-11-26	1.3700	1.410000	1.3300	1.3900	+1.460%	994,753	+97.122%
2025-11-25	1.2600	1.385000	1.2600	1.3700	+7.874%	1,253,403	+100.000%
2025-11-24	1.3000	1.330000	1.2500	1.2700	-3.053%	1,130,001	+115.748%
2025-11-21	1.2900	1.360000	1.2500	1.3100	+0.769%	1,346,088	+109.160%
2025-11-20	1.5000	1.530000	1.2500	1.3000	-12.752%	2,273,084	+110.769%
2025-11-19	1.4400	1.525000	1.2900	1.4900	-0.334%	3,698,243	+83.893%
2025-11-18	1.5900	1.650000	1.3900	1.4950	-9.394%	6,777,274	+83.278%
2025-11-17	1.9900	2.030000	1.4900	1.6500	-17.085%	7,895,518	+66.061%
2025-11-14	1.9500	2.040000	1.9000	1.9900	-2.451%	1,568,995	+37.688%
2025-11-13	2.1300	2.160000	1.9723	2.0400	-5.556%	1,527,600	+34.314%
2025-11-12	2.1800	2.220000	2.1000	2.1600	-1.818%	887,499	+26.852%
2025-11-11	2.1200	2.220000	2.0100	2.2000	+2.804%	1,580,680	+24.545%
2025-11-10	2.3500	2.350000	2.0900	2.1400	-6.140%	2,027,399	+28.037%
2025-11-07	2.4600	2.520000	2.2250	2.2800	-9.524%	2,377,099	+20.175%
2025-11-06	2.6900	2.760000	2.4500	2.5200	-8.029%	2,457,042	+8.730%
2025-11-05	2.8600	2.930000	2.6101	2.7400	-4.530%	2,505,180	0.000%
2025-11-04	2.3800	3.090000	2.3800	2.8700	+3.610%	6,894,578	-4.530%
2025-11-03	2.8400	2.870000	2.6850	2.7700	+4.528%	1,517,015	-1.083%
2025-10-31	2.6900	2.745000	2.6100	2.6500	-1.852%	974,172	+3.396%
2025-10-30	2.9100	3.046100	2.6800	2.7000	-6.897%	1,310,396	+1.481%
2025-10-29	3.1000	3.100000	2.8901	2.9000	-6.452%	799,378	-5.517%
2025-10-28	3.0800	3.135000	3.0250	3.1000	+0.324%	702,467	-11.613%
2025-10-27	3.1400	3.167300	3.0000	3.0900	-0.962%	799,665	-11.327%
2025-10-24	3.0100	3.230000	3.0000	3.1200	+5.405%	1,082,374	-12.179%
2025-10-23	2.9500	3.010000	2.9100	2.9600	+1.024%	562,406	-7.432%
2025-10-22	2.8900	2.969900	2.8000	2.9300	+1.736%	827,571	-6.485%
2025-10-21	2.7200	2.959900	2.6700	2.8800	+5.495%	1,099,163	-4.861%
2025-10-20	2.7200	2.820000	2.6050	2.7300	+1.487%	1,108,699	+0.366%
2025-10-17	2.8600	2.940000	2.6800	2.6900	-6.597%	941,832	+1.859%
2025-10-16	3.0750	3.150000	2.8800	2.8800	-5.263%	1,050,016	-4.861%
2025-10-15	2.9600	3.210000	2.9550	3.0400	+5.190%	2,248,515	-9.868%
2025-10-14	2.7200	2.980000	2.6450	2.8900	+4.710%	1,648,041	-5.190%
2025-10-13	2.8400	2.910000	2.7500	2.7600	-1.075%	1,577,187	-0.725%
2025-10-10	2.9400	2.950000	2.7700	2.7900	-5.102%	1,072,140	-1.792%
2025-10-09	3.0100	3.015000	2.8850	2.9400	-1.010%	581,553	-6.803%
2025-10-08	2.9100	2.985000	2.8650	2.9700	+2.062%	695,451	-7.744%
2025-10-07	2.8500	2.970000	2.8300	2.9100	+2.827%	667,294	-5.842%
2025-10-06	2.8900	2.985000	2.8100	2.8300	-0.702%	817,623	-3.180%
2025-10-03	2.6900	3.010000	2.6900	2.8500	+6.742%	1,454,582	-3.860%
2025-10-02	2.7300	2.735000	2.5800	2.6700	-1.838%	1,351,973	+2.622%
2025-10-01	2.7000	2.780000	2.6200	2.7200	-0.366%	984,195	+0.735%
2025-09-30	2.6600	2.740000	2.5800	2.7300	+2.632%	837,145	+0.366%
2025-09-29	2.7500	2.788200	2.6370	2.6600	-1.845%	1,017,853	+3.008%
2025-09-26	2.6700	2.740000	2.6300	2.7100	+1.498%	738,608	+1.107%
2025-09-25	2.7500	2.790000	2.5750	2.6700	-4.301%	1,279,036	+2.622%
2025-09-24	2.7500	2.880000	2.6900	2.7900	+1.455%	721,827	-1.792%
2025-09-23	2.8400	2.889400	2.6800	2.7500	-3.169%	1,088,375	-0.364%
2025-09-22	2.7500	2.880000	2.6650	2.8400	+2.158%	919,790	-3.521%
2025-09-19	2.9300	2.980000	2.7600	2.7800	-4.467%	1,378,379	-1.439%
2025-09-18	2.8700	2.930000	2.8000	2.9100	+2.105%	851,432	-5.842%
2025-09-17	2.8200	3.005000	2.7350	2.8500	+2.888%	1,970,700	-3.860%
2025-09-16	2.8400	2.910000	2.7600	2.7700	-3.484%	1,705,060	-1.083%
2025-09-15	3.1500	3.150000	2.8000	2.8700	-8.160%	2,865,932	-4.530%
2025-09-12	3.4400	3.440000	3.1100	3.1250	-9.682%	1,103,728	-12.320%
2025-09-11	3.4700	3.570000	3.4000	3.4600	+0.290%	781,278	-20.809%
2025-09-10	3.6900	3.710000	3.4000	3.4500	-6.504%	1,259,699	-20.580%
2025-09-09	3.5500	3.690000	3.4060	3.6900	+9.496%	2,282,952	-25.745%
2025-09-08	3.2500	3.480000	3.1200	3.3700	+4.334%	2,138,340	-18.694%
2025-09-05	3.3500	3.370000	3.0000	3.2300	-2.417%	1,892,291	-15.170%
2025-09-04	3.2900	3.430000	3.1700	3.3100	+1.223%	1,887,851	-17.221%
2025-09-03	3.1700	3.305000	3.0700	3.2700	+4.140%	1,296,393	-16.208%
2025-09-02	3.2900	3.349200	3.1300	3.1400	-5.706%	1,166,636	-12.739%
2025-08-29	3.4600	3.480000	3.1800	3.3300	-3.198%	1,472,972	-17.718%
2025-08-28	3.4000	3.515000	3.2900	3.4400	+2.381%	2,685,881	-20.349%
2025-08-27	3.3600	3.440000	3.2400	3.3600	-0.592%	1,247,534	-18.452%
2025-08-26	3.2100	3.400000	3.1300	3.3800	+5.625%	2,357,740	-18.935%
2025-08-25	3.3800	3.380000	3.1750	3.2000	-5.882%	1,554,890	-14.375%
2025-08-22	3.3800	3.510000	3.2900	3.4000	+0.592%	1,904,031	-19.412%
2025-08-21	3.3100	3.440000	3.2700	3.3800	+1.502%	732,218	-18.935%
2025-08-20	3.3400	3.415000	3.2000	3.3300	-1.187%	1,086,464	-17.718%
2025-08-19	3.7000	3.800000	3.3600	3.3700	-4.802%	1,354,548	-18.694%
2025-08-18	3.3800	3.630000	3.3150	3.5400	+5.988%	1,135,786	-22.599%
2025-08-15	3.5600	3.580800	3.3350	3.3400	-6.180%	1,303,960	-17.964%
2025-08-14	3.8500	3.880000	3.4300	3.5600	-8.010%	1,162,020	-23.034%
2025-08-13	3.8800	3.980000	3.6400	3.8700	+0.259%	1,589,688	-29.199%
2025-08-12	3.9200	4.000000	3.8000	3.8600	-1.531%	1,557,701	-29.016%
2025-08-11	4.2200	4.290000	3.9000	3.9200	-5.085%	684,373	-30.102%
2025-08-08	4.0000	4.310000	3.9192	4.1300	+3.121%	1,212,443	-33.656%
2025-08-07	4.1850	4.420000	4.0000	4.0050	-5.654%	3,232,911	-31.586%
2025-08-06	4.5500	4.550000	4.0300	4.2450	-6.601%	2,212,684	-35.453%
2025-08-05	4.1100	4.849500	3.7850	4.5450	-2.468%	3,934,820	-39.714%
2025-08-04	4.4700	4.720000	4.4700	4.6600	+5.430%	932,569	-41.202%
2025-08-01	4.2800	4.435000	4.1700	4.4200	+0.683%	657,860	-38.009%
2025-07-31	4.4100	4.690000	4.3800	4.3900	-1.126%	832,284	-37.585%
2025-07-30	4.5000	4.820400	4.4100	4.4400	-0.671%	1,123,253	-38.288%
2025-07-29	4.5500	4.579942	4.4300	4.4700	-1.106%	574,612	-38.702%
2025-07-28	4.5100	4.590000	4.4400	4.5200	+0.668%	587,165	-39.381%
2025-07-25	4.4300	4.530000	4.3750	4.4900	+0.899%	442,659	-38.976%
2025-07-24	4.4600	4.650000	4.3500	4.4500	+0.225%	810,360	-38.427%
2025-07-23	4.2700	4.560000	4.1800	4.4400	+5.213%	1,000,914	-38.288%
2025-07-22	3.9100	4.235000	3.8500	4.2200	+8.763%	1,315,505	-35.071%
2025-07-21	3.6800	4.040000	3.6242	3.8800	+6.011%	1,181,002	-29.381%
2025-07-18	3.9000	3.920000	3.6500	3.6600	-4.439%	521,679	-25.137%
2025-07-17	3.6200	3.905000	3.5600	3.8300	+6.389%	1,187,977	-28.460%
2025-07-16	3.7300	3.825000	3.5250	3.6000	-3.743%	1,585,170	-23.889%
2025-07-15	3.8700	4.000000	3.7200	3.7400	-3.109%	1,145,117	-26.738%
2025-07-14	3.5900	3.890000	3.5450	3.8600	+8.123%	796,344	-29.016%
2025-07-11	3.5100	3.610000	3.4200	3.5700	+0.847%	688,692	-23.249%
2025-07-10	3.5000	3.545000	3.3150	3.5400	+1.143%	653,486	-22.599%
2025-07-09	3.4200	3.530000	3.3800	3.5000	+2.339%	482,331	-21.714%
2025-07-08	3.3900	3.600000	3.3750	3.4200	+1.484%	1,169,551	-19.883%
2025-07-07	3.3500	3.385000	3.1800	3.3700	-0.882%	1,376,929	-18.694%
2025-07-03	3.4200	3.450000	3.3600	3.4000	-0.585%	441,141	-19.412%
2025-07-02	3.4700	3.475000	3.3050	3.4200	-1.299%	766,038	-19.883%
2025-07-01	3.4600	3.490000	3.1100	3.4650	-0.716%	1,072,968	-20.924%
2025-06-30	3.5900	3.610000	3.4650	3.4900	-1.133%	501,359	-21.490%
2025-06-27	3.4300	3.550000	3.3720	3.5300	+3.824%	5,162,321	-22.380%
2025-06-26	3.4100	3.420000	3.3000	3.4000	-0.585%	614,251	-19.412%
2025-06-25	3.5900	3.610000	3.2600	3.4200	-3.390%	766,783	-19.883%
2025-06-24	3.4500	3.600000	3.4250	3.5400	+3.207%	561,962	-22.599%
2025-06-23	3.4300	3.480000	3.1500	3.4300	-0.867%	1,372,251	-20.117%
2025-06-20	3.3600	3.520000	3.3600	3.4600	+2.367%	1,063,262	-20.809%
2025-06-18	3.4700	3.489300	3.3500	3.3800	-3.152%	652,476	-18.935%
2025-06-17	3.6100	3.640000	3.4700	3.4900	-4.384%	578,938	-21.490%
2025-06-16	3.8100	3.899200	3.6350	3.6500	-3.694%	393,278	-24.932%
2025-06-13	3.7700	3.855000	3.6900	3.7900	-0.525%	298,721	-27.704%
2025-06-12	3.8200	3.870000	3.7500	3.8100	-0.262%	382,975	-28.084%
2025-06-11	3.7800	3.851000	3.7145	3.8200	+0.792%	496,526	-28.272%
2025-06-10	3.7200	3.880000	3.7200	3.7900	+1.882%	489,935	-27.704%
2025-06-09	3.7900	3.858000	3.6400	3.7200	0.000%	1,003,228	-26.344%
2025-06-06	3.8700	3.900000	3.7100	3.7200	-2.872%	474,592	-26.344%
2025-06-05	3.9200	3.960000	3.8001	3.8300	-1.289%	604,664	-28.460%
2025-06-04	3.8700	3.970000	3.8400	3.8800	+0.518%	283,189	-29.381%
2025-06-03	3.8000	3.960000	3.7200	3.8600	+1.312%	393,636	-29.016%
2025-06-02	3.9500	3.974100	3.7550	3.8100	-2.558%	483,651	-28.084%
2025-05-30	3.9200	3.975000	3.8400	3.9100	-1.013%	507,075	-29.923%
2025-05-29	3.9000	4.000000	3.8400	3.9500	+2.597%	514,980	-30.633%
2025-05-28	3.9500	3.980000	3.7800	3.8500	-3.023%	396,987	-28.831%
2025-05-27	4.1000	4.175000	3.9000	3.9700	-0.501%	688,744	-30.982%
2025-05-23	3.9300	4.049000	3.9200	3.9900	0.000%	516,312	-31.328%
2025-05-22	3.9900	4.100000	3.9500	3.9900	-0.499%	567,031	-31.328%
2025-05-21	4.2500	4.321000	3.9200	4.0100	-6.527%	942,422	-31.671%
2025-05-20	4.3200	4.465000	4.2000	4.2900	0.000%	1,108,603	-36.131%
2025-05-19	4.2000	4.340000	4.1400	4.2900	+1.659%	420,844	-36.131%
2025-05-16	4.3200	4.330000	4.1750	4.2200	-1.860%	450,022	-35.071%
2025-05-15	4.3300	4.360000	4.0500	4.3000	0.000%	849,288	-36.279%
2025-05-14	4.4900	4.550000	4.1500	4.3000	-3.262%	676,885	-36.279%
2025-05-13	4.2100	4.462000	4.1200	4.4450	+7.367%	1,030,773	-38.358%
2025-05-12	4.6100	4.640000	4.1300	4.1400	-6.546%	1,085,651	-33.816%
2025-05-09	4.7100	4.750000	4.4200	4.4300	-4.731%	817,667	-38.149%
2025-05-08	4.5600	4.815000	4.4800	4.6500	+1.974%	833,602	-41.075%
2025-05-07	4.5000	4.610000	4.2500	4.5600	+1.333%	1,086,327	-39.912%
2025-05-06	3.6700	4.520000	3.3000	4.5000	0.000%	3,957,346	-39.111%
2025-05-05	4.4400	4.550000	4.3550	4.5000	-1.747%	698,306	-39.111%
2025-05-02	4.5100	4.640200	4.4300	4.5800	+2.691%	563,693	-40.175%
2025-05-01	4.4300	4.560000	4.3100	4.4600	+1.826%	641,731	-38.565%
2025-04-30	4.3900	4.500000	4.1800	4.3800	-1.129%	627,704	-37.443%
2025-04-29	4.4400	4.530000	4.3800	4.4300	-0.449%	351,784	-38.149%
2025-04-28	4.4800	4.550000	4.3150	4.4500	-0.670%	499,569	-38.427%
2025-04-25	4.2300	4.480000	4.1750	4.4800	+5.660%	853,290	-38.839%
2025-04-24	4.2100	4.341900	4.1138	4.2400	+1.193%	529,992	-35.377%
2025-04-23	4.2500	4.305000	4.1448	4.1900	+2.948%	639,984	-34.606%
2025-04-22	3.8900	4.100000	3.8900	4.0700	+4.897%	723,985	-32.678%
2025-04-21	3.6800	4.000000	3.5827	3.8800	+3.191%	934,573	-29.381%
2025-04-17	3.7900	3.819500	3.6300	3.7600	-0.265%	300,267	-27.128%
2025-04-16	3.7000	3.825000	3.6550	3.7700	0.000%	456,322	-27.321%
2025-04-15	3.7700	3.920000	3.7600	3.7700	-1.050%	310,914	-27.321%
2025-04-14	3.9100	3.950000	3.6400	3.8100	+0.528%	634,877	-28.084%
2025-04-11	3.7700	4.140000	3.6000	3.7900	+0.531%	531,278	-27.704%
2025-04-10	3.9700	4.038500	3.4900	3.7700	-7.598%	1,407,679	-27.321%
2025-04-09	3.2700	4.160000	3.2700	4.0800	+22.892%	1,772,735	-32.843%
2025-04-08	3.7900	3.840000	3.2400	3.3200	-6.479%	1,363,512	-17.470%
2025-04-07	3.3500	3.810000	3.2400	3.5500	+0.567%	1,091,083	-22.817%

.dark-mode .Nf9sYp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nf9sYp{ color: #333333; background-color: white; border: 2px solid #333333; }STIMNeuronetics, Inc. Common Stockstock NASDAQ

STIM
Neuronetics, Inc. Common Stock
stock NASDAQ