NYSE:STXS | Historical Stock Price | Stereotaxis, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.56$4.85$15.07$46.78$145.242004-08-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$89.69$89.694,724——
2004-12-30$90.33$90.333,343——
2004-12-29$88.23$88.232,093——
2004-12-28$88.78$88.784,132——
2004-12-27$90.33$90.333,737——
2004-12-23$89.69$89.692,751——
2004-12-22$90.97$90.973,584——
2004-12-21$90.33$90.336,872——
2004-12-20$90.51$90.512,598——
2004-12-17$91.97$91.974,790——
2004-12-16$91.24$91.247,069——
2004-12-15$90.78$90.787,256——
2004-12-14$91.15$91.154,132——
2004-12-13$92.24$92.247,869——
2004-12-10$89.87$89.873,902——
2004-12-09$88.14$88.143,310——
2004-12-08$85.86$85.865,020——
2004-12-07$87.32$87.325,535——
2004-12-06$89.69$89.695,107——
2004-12-03$88.14$88.144,516——
2004-12-02$89.69$89.6910,072——
2004-12-01$87.77$87.778,691——
2004-11-30$88.96$88.964,943——
2004-11-29$89.87$89.879,458——
2004-11-26$93.07$93.074,483——
2004-11-24$95.62$95.629,711——
2004-11-23$96.26$96.2621,898——
2004-11-22$99.36$99.368,790——
2004-11-19$98.27$98.2714,730——
2004-11-18$99.09$99.098,099——
2004-11-17$95.44$95.4424,222——
2004-11-16$90.33$90.337,814——
2004-11-15$94.80$94.806,894——
2004-11-12$95.80$95.8016,966——
2004-11-11$95.16$95.1620,353——
2004-11-10$93.80$93.806,357——
2004-11-09$90.78$90.7812,418——
2004-11-08$95.62$95.6217,887——
2004-11-05$87.23$87.2314,697——
2004-11-04$83.94$83.9412,122——
2004-11-03$82.30$82.303,836——
2004-11-02$82.30$82.304,943——
2004-11-01$83.30$83.309,272——
2004-10-29$85.49$85.498,746——
2004-10-28$87.14$87.148,231——
2004-10-27$82.94$82.946,138——
2004-10-26$76.92$76.923,935——
2004-10-25$77.01$77.013,759——
2004-10-22$78.28$78.285,622——
2004-10-21$80.02$80.025,250——
2004-10-20$80.75$80.757,979——
2004-10-19$77.65$77.657,738——
2004-10-18$79.56$79.561,754——
2004-10-15$80.11$80.115,414——
2004-10-14$80.11$80.118,330——
2004-10-13$78.83$78.833,529——
2004-10-12$78.83$78.833,913——
2004-10-11$78.83$78.8310,971——
2004-10-08$77.46$77.4611,212——
2004-10-07$81.48$81.4812,001——
2004-10-06$84.76$84.7612,604——
2004-10-05$84.03$84.0311,640——
2004-10-04$85.68$85.6812,538——
2004-10-01$86.68$86.6827,466——
2004-09-30$88.87$88.8750,822——
2004-09-29$94.89$94.8923,937——
2004-09-28$96.08$96.0820,703——
2004-09-27$92.24$92.2415,662——
2004-09-24$91.24$91.2427,016——
2004-09-23$96.35$96.3526,918——
2004-09-22$105.29$105.2912,505——
2004-09-21$107.39$107.3928,628——
2004-09-20$113.50$113.5024,507——
2004-09-17$109.49$109.4927,279——
2004-09-16$108.94$108.9435,280——
2004-09-15$99.91$99.9112,188——
2004-09-14$95.71$95.7115,147——
2004-09-13$97.63$97.6313,415——
2004-09-10$90.33$90.3312,177——
2004-09-09$94.43$94.435,403——
2004-09-08$97.81$97.818,461——
2004-09-07$99.00$99.0022,928——
2004-09-03$104.01$104.0130,052——
2004-09-02$87.59$87.5923,542——
2004-09-01$84.49$84.4920,583——
2004-08-31$78.38$78.3810,565——
2004-08-30$73.91$73.916,905——
2004-08-27$71.62$71.623,694——
2004-08-26$70.53$70.533,770——
2004-08-25$68.52$68.5210,291——
2004-08-24$68.98$68.986,346——
2004-08-23$69.80$69.805,677——
2004-08-20$69.98$69.9812,801——
2004-08-19$69.34$69.3416,089——
2004-08-18$69.80$69.806,905——
2004-08-17$68.43$68.435,896——
2004-08-16$68.43$68.4314,708——
2004-08-13$68.43$68.4316,396——
2004-08-12$71.35$71.35166,274——