STIM
NEURONETICS (STIM)
NASDAQ
$3.01+$0.005 (+0.17%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $228.6M
    Market Cap
  • -11.76%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +59.57%
    Low Price$1.73
    High Price$3.30
  • 3 Months
    +152.10%
    Low Price$1.20
    High Price$3.30
  • 1 Year
    -11.76%
    Low Price$1.18
    High Price$3.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.11
3.15
2.99
3.00
-2.91%
1,028,978
08/20/2026
3.13
3.17
3.04
3.09
-1.59%
826,862
08/19/2026
3.16
3.26
3.03
3.14
-0.32%
1,309,469
08/18/2026
3.22
3.34
3.09
3.15
-3.67%
1,473,241
08/17/2026
3.27
3.40
3.06
3.27
-0.91%
1,873,503
08/14/2026
3.06
3.31
2.95
3.30
+8.91%
2,134,467
08/13/2026
3.17
3.43
3.00
3.03
-5.61%
4,171,540
08/12/2026
3.18
3.44
3.07
3.21
+0.63%
4,343,045
08/11/2026
2.74
3.44
2.71
3.19
+47.00%
29,110,508
08/11/2026
-$0.05 Earnings
08/10/2026
2.34
2.38
1.99
2.17
-8.82%
3,383,907
08/07/2026
2.28
2.42
2.26
2.38
+5.78%
1,016,025
08/06/2026
2.35
2.35
2.21
2.25
-4.26%
784,098
08/05/2026
2.32
2.43
2.22
2.35
+2.17%
1,446,397
08/04/2026
2.10
2.33
2.06
2.30
+6.48%
2,290,836
08/03/2026
2.01
2.21
2.00
2.16
+9.09%
1,302,923
07/31/2026
1.98
2.10
1.91
1.98
+0.51%
1,153,290
07/30/2026
1.84
1.98
1.84
1.97
+8.24%
759,757
07/29/2026
1.86
1.99
1.81
1.82
-2.67%
1,369,888
07/28/2026
1.81
1.87
1.77
1.87
+3.31%
716,366
07/27/2026
1.78
1.84
1.69
1.81
+4.62%
810,291
07/24/2026
1.88
1.88
1.73
1.73
-7.98%
1,126,991
07/23/2026
1.88
1.99
1.83
1.88
-2.59%
1,098,435
07/22/2026
1.88
1.94
1.84
1.93
+2.66%
825,122
07/21/2026
1.98
2.03
1.86
1.88
-6.93%
2,860,549
07/20/2026
1.68
2.13
1.68
2.02
+24.69%
7,016,336
07/17/2026
1.74
1.88
1.56
1.62
-8.99%
3,175,546
07/16/2026
1.93
2.33
1.70
1.78
-3.26%
11,882,788
07/15/2026
1.77
1.96
1.77
1.84
+3.95%
1,582,182
07/14/2026
1.76
1.82
1.67
1.77
-1.12%
1,070,103
07/13/2026
1.71
1.85
1.71
1.79
+1.70%
1,623,334
07/10/2026
1.66
1.83
1.54
1.76
+6.02%
2,071,470
07/09/2026
1.52
1.70
1.51
1.66
+7.79%
1,342,186
07/08/2026
1.49
1.57
1.46
1.54
-0.65%
825,101
07/07/2026
1.55
1.58
1.44
1.55
-0.64%
989,168
07/06/2026
1.42
1.61
1.42
1.56
+10.64%
1,740,718
07/02/2026
1.37
1.41
1.33
1.41
+4.44%
618,621
07/01/2026
1.28
1.38
1.28
1.35
+3.85%
401,672
06/30/2026
1.36
1.40
1.29
1.30
-4.41%
468,826
06/29/2026
1.34
1.56
1.33
1.36
+1.49%
1,559,135
06/26/2026
1.26
1.37
1.21
1.34
+5.51%
6,221,675
06/25/2026
1.28
1.32
1.25
1.27
+0.79%
703,685
06/24/2026
1.23
1.37
1.23
1.26
+3.28%
1,130,277
06/23/2026
1.18
1.24
1.17
1.22
+1.67%
388,219
06/22/2026
1.25
1.27
1.19
1.20
-2.44%
765,812
06/18/2026
1.23
1.30
1.20
1.23
+1.65%
1,653,902
06/17/2026
1.21
1.28
1.19
1.21
+0.83%
1,676,887
06/16/2026
1.27
1.30
1.20
1.20
-5.51%
1,891,967
06/15/2026
1.37
1.39
1.27
1.27
-4.51%
1,228,698
06/12/2026
1.32
1.37
1.29
1.33
+1.53%
916,007
06/11/2026
1.24
1.33
1.21
1.31
+5.65%
681,677
06/10/2026
1.25
1.30
1.23
1.24
0.00%
493,848
06/09/2026
1.26
1.32
1.22
1.24
-3.12%
1,275,104
06/08/2026
1.32
1.36
1.25
1.28
-0.78%
1,229,666
06/05/2026
1.44
1.45
1.25
1.29
-11.64%
2,009,885
06/04/2026
1.39
1.49
1.38
1.46
+5.04%
1,048,899
06/03/2026
1.48
1.48
1.32
1.39
-10.90%
1,831,172
06/02/2026
1.67
1.69
1.56
1.56
-6.59%
1,117,891
06/01/2026
1.52
1.74
1.52
1.67
+8.44%
2,537,906
05/29/2026
1.55
1.59
1.46
1.54
0.00%
1,599,104
05/28/2026
1.23
1.56
1.21
1.54
+26.23%
3,478,628
05/27/2026
1.23
1.28
1.20
1.22
0.00%
2,070,023
05/26/2026
1.22
1.25
1.18
1.22
+1.67%
3,082,572
05/22/2026
1.19
1.28
1.19
1.20
+0.84%
2,587,194
05/21/2026
1.19
1.22
1.16
1.19
0.00%
2,279,222
05/20/2026
1.20
1.25
1.15
1.19
+0.85%
3,960,308
05/19/2026
1.17
1.23
1.12
1.18
0.00%
3,231,321
05/18/2026
1.27
1.29
1.18
1.18
-7.81%
4,104,094
05/15/2026
1.26
1.36
1.26
1.28
-1.54%
2,489,188
05/14/2026
1.50
1.50
1.29
1.30
-13.91%
5,338,914
05/13/2026
1.46
1.60
1.37
1.51
+18.90%
3,292,201
05/12/2026
1.48
1.50
1.25
1.27
-15.61%
5,093,157
05/11/2026
1.66
1.66
1.50
1.51
-9.06%
2,099,209
05/08/2026
1.84
1.84
1.64
1.66
-10.05%
2,989,319
05/07/2026
1.91
1.99
1.69
1.84
-3.66%
1,826,107
05/06/2026
2.16
2.19
1.88
1.91
-11.98%
2,414,690
05/05/2026
2.07
2.48
2.01
2.17
+7.43%
5,807,312
05/05/2026
-$0.16 Earnings
05/04/2026
2.02
2.11
2.00
2.02
0.00%
2,159,716
05/01/2026
1.97
2.14
1.94
2.02
+4.12%
3,855,730
04/30/2026
1.70
1.96
1.68
1.94
+14.12%
2,146,213
04/29/2026
1.66
1.71
1.61
1.70
+3.66%
1,871,509
04/28/2026
1.68
1.69
1.57
1.64
-2.96%
986,802
04/27/2026
1.69
1.76
1.66
1.69
+0.60%
1,000,630
04/24/2026
1.68
1.70
1.62
1.68
-0.59%
634,857
04/23/2026
1.63
1.73
1.57
1.69
+6.29%
1,968,300
04/22/2026
1.51
1.63
1.43
1.59
+6.00%
2,379,349
04/21/2026
1.63
1.68
1.47
1.50
-5.06%
2,103,185
04/20/2026
1.50
1.61
1.49
1.58
+11.27%
3,124,861
04/17/2026
1.42
1.51
1.39
1.42
+1.43%
1,133,102
04/16/2026
1.40
1.45
1.34
1.40
+0.72%
1,306,956
04/15/2026
1.40
1.49
1.37
1.39
-2.80%
1,809,898
04/14/2026
1.39
1.50
1.38
1.43
+2.88%
1,217,164
04/13/2026
1.35
1.43
1.31
1.39
+2.96%
1,868,013
04/10/2026
1.40
1.40
1.26
1.35
-2.17%
2,089,708
04/09/2026
1.51
1.52
1.37
1.38
-8.61%
1,596,199
04/08/2026
1.69
1.71
1.42
1.51
-4.43%
2,439,345
04/07/2026
1.74
1.81
1.50
1.58
-10.23%
3,639,870
04/06/2026
1.51
1.82
1.50
1.76
+15.79%
6,635,114
04/02/2026
1.43
1.54
1.41
1.52
+2.01%
1,052,129