MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STIM — Neuronetics, Inc. Common Stock
NasdaqNeuronetics, Inc. Common Stock
$2.14
-0.03(-1.38%)
- O
- 2.19
- H
- 2.19
- L
- 2.11
- V
- 642.57K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.14
Period Return-51.91%
Period High$4.85
Period Low$0.80
Avg Daily Volume1.71M
Total Trading Days365
STIM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.19 | $2.19 | $2.11 | $2.14 | $-0.03 | -1.38% | 642,568 | $2.14 | $2.11 $2.19 |
| Oct 7, 2026 | $2.21 | $2.23 | $2.15 | $2.17 | $-0.04 | -1.81% | 642,170 | $2.19 | $2.15 $2.23 |
| Oct 6, 2026 | $2.22 | $2.28 | $2.19 | $2.21 | +$0.01 | +0.45% | 771,877 | $2.22 | $2.19 $2.28 |
| Oct 5, 2026 | $2.14 | $2.28 | $2.13 | $2.20 | +$0.04 | +1.85% | 812,060 | $2.21 | $2.13 $2.28 |
| Oct 2, 2026 | $2.23 | $2.26 | $2.12 | $2.16 | $-0.06 | -2.70% | 1,266,081 | $2.19 | $2.12 $2.26 |
| Oct 1, 2026 | $2.38 | $2.38 | $2.20 | $2.22 | $-0.12 | -5.13% | 1,306,482 | $2.26 | $2.20 $2.38 |
| Sep 30, 2026 | $2.36 | $2.42 | $2.34 | $2.34 | $-0.02 | -0.85% | 624,790 | $2.38 | $2.34 $2.42 |
| Sep 29, 2026 | $2.55 | $2.57 | $2.33 | $2.36 | $-0.20 | -7.63% | 1,270,613 | $2.43 | $2.33 $2.57 |
| Sep 28, 2026 | $2.70 | $2.71 | $2.54 | $2.56 | $-0.19 | -6.75% | 958,936 | $2.62 | $2.54 $2.71 |
| Sep 25, 2026 | $2.81 | $2.84 | $2.74 | $2.74 | $-0.08 | -2.84% | 477,802 | $2.78 | $2.74 $2.84 |
| Sep 24, 2026 | $2.86 | $2.89 | $2.76 | $2.82 | $-0.06 | -2.08% | 590,472 | $2.81 | $2.76 $2.89 |
| Sep 23, 2026 | $2.88 | $2.92 | $2.83 | $2.88 | $-0.03 | -1.03% | 779,711 | $2.88 | $2.83 $2.92 |
| Sep 22, 2026 | $2.75 | $2.97 | $2.73 | $2.91 | +$0.06 | +2.11% | 809,563 | $2.91 | $2.73 $2.97 |
| Sep 21, 2026 | $2.88 | $2.91 | $2.80 | $2.85 | $-0.05 | -1.72% | 627,958 | $2.85 | $2.80 $2.91 |
| Sep 18, 2026 | $2.92 | $3.04 | $2.85 | $2.90 | $-0.07 | -2.36% | 1,120,477 | $2.91 | $2.85 $3.04 |
| Sep 17, 2026 | $2.80 | $2.98 | $2.79 | $2.97 | +$0.21 | +7.61% | 1,043,690 | $2.93 | $2.79 $2.98 |
| Sep 16, 2026 | $2.80 | $2.86 | $2.63 | $2.76 | $-0.04 | -1.43% | 1,549,697 | $2.71 | $2.63 $2.86 |
| Sep 15, 2026 | $2.88 | $2.97 | $2.66 | $2.80 | $-0.11 | -3.61% | 1,639,868 | $2.78 | $2.66 $2.97 |
| Sep 14, 2026 | $3.03 | $3.25 | $2.87 | $2.91 | $-0.13 | -4.13% | 7,208,448 | $3.07 | $2.87 $3.25 |
| Sep 11, 2026 | $3.10 | $3.15 | $3.02 | $3.03 | +$0.02 | +0.66% | 749,107 | $3.07 | $3.02 $3.15 |
| Sep 10, 2026 | $2.99 | $3.08 | $2.90 | $3.01 | $-0.03 | -0.99% | 640,790 | $2.98 | $2.90 $3.08 |
| Sep 9, 2026 | $2.91 | $3.12 | $2.85 | $3.04 | +$0.11 | +3.75% | 1,421,284 | $3.02 | $2.85 $3.12 |
| Sep 8, 2026 | $2.85 | $3.01 | $2.82 | $2.93 | +$0.05 | +1.74% | 1,428,245 | $2.92 | $2.82 $3.01 |
| Sep 4, 2026 | $2.72 | $2.97 | $2.68 | $2.88 | +$0.16 | +5.88% | 996,615 | $2.89 | $2.68 $2.97 |
| Sep 3, 2026 | $2.79 | $2.81 | $2.67 | $2.72 | $-0.05 | -1.81% | 773,864 | $2.73 | $2.67 $2.81 |
| Sep 2, 2026 | $2.85 | $2.89 | $2.70 | $2.77 | $-0.07 | -2.46% | 1,081,561 | $2.77 | $2.70 $2.89 |
| Sep 1, 2026 | $2.80 | $2.93 | $2.75 | $2.84 | +$0.00 | +0.00% | 780,871 | $2.85 | $2.75 $2.93 |
| Aug 31, 2026 | $2.95 | $2.96 | $2.76 | $2.84 | $-0.10 | -3.40% | 964,217 | $2.83 | $2.76 $2.96 |
| Aug 28, 2026 | $2.96 | $3.03 | $2.88 | $2.94 | $-0.02 | -0.68% | 865,140 | $2.97 | $2.88 $3.03 |
| Aug 27, 2026 | $3.00 | $3.04 | $2.93 | $2.96 | $-0.04 | -1.33% | 697,562 | $2.98 | $2.93 $3.04 |