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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.33$2.3373,870——
2012-12-28$2.49$2.4962,253——
2012-12-27$2.68$2.6866,746——
2012-12-26$2.86$2.8689,214——
2012-12-24$2.91$2.9178,035——
2012-12-21$2.68$2.68248,682——
2012-12-20$2.66$2.66191,581——
2012-12-19$2.45$2.4585,269——
2012-12-18$2.38$2.38191,581——
2012-12-17$2.44$2.44532,985——
2012-12-14$2.19$2.191,973,786——
2012-12-13$1.82$1.82182,484——
2012-12-12$1.51$1.5182,090——
2012-12-11$1.46$1.46149,275——
2012-12-10$1.25$1.2518,413——
2012-12-07$1.20$1.2014,577——
2012-12-06$1.21$1.2124,550——
2012-12-05$1.28$1.2827,510——
2012-12-04$1.20$1.2016,550——
2012-12-03$1.27$1.2732,990——
2012-11-30$1.27$1.276,576——
2012-11-29$1.28$1.2810,193——
2012-11-28$1.29$1.2950,635——
2012-11-27$1.31$1.3113,919——
2012-11-26$1.32$1.3262,362——
2012-11-23$1.24$1.249,754——
2012-11-21$1.30$1.308,658——
2012-11-20$1.32$1.3283,186——
2012-11-19$1.28$1.2825,756——
2012-11-16$1.33$1.3370,034——
2012-11-15$1.30$1.3049,978——
2012-11-14$1.37$1.3786,913——
2012-11-13$1.43$1.4322,468——
2012-11-12$1.47$1.476,357——
2012-11-09$1.49$1.49170,976——
2012-11-08$1.53$1.5314,138——
2012-11-07$1.54$1.5476,172——
2012-11-06$1.64$1.64104,778——
2012-11-05$1.60$1.6056,006——
2012-11-02$1.58$1.58352,254——
2012-11-01$1.48$1.4892,393——
2012-10-31$1.59$1.5961,705——
2012-10-26$1.49$1.4970,692——
2012-10-25$1.50$1.50154,317——
2012-10-24$1.50$1.50288,248——
2012-10-23$1.59$1.59566,413——
2012-10-22$1.73$1.731,388,413——
2012-10-19$1.12$1.126,686——
2012-10-18$1.14$1.148,001——
2012-10-17$1.18$1.1829,482——
2012-10-16$1.11$1.1119,838——
2012-10-15$1.14$1.14108,942——
2012-10-12$0.99$0.9983,186——
2012-10-11$1.00$1.0024,879——
2012-10-10$1.03$1.0315,015——
2012-10-09$1.12$1.1210,631——
2012-10-08$1.14$1.1413,590——
2012-10-05$1.09$1.097,234——
2012-10-04$1.09$1.0925,975——
2012-10-03$1.13$1.139,645——
2012-10-02$1.20$1.2084,173——
2012-10-01$1.15$1.1557,211——
2012-09-28$1.30$1.3010,193——
2012-09-27$1.28$1.287,343——
2012-09-26$1.32$1.3210,412——
2012-09-25$1.32$1.327,014——
2012-09-24$1.33$1.333,946——
2012-09-21$1.30$1.3012,604——
2012-09-20$1.36$1.365,261——
2012-09-19$1.35$1.3525,866——
2012-09-18$1.40$1.402,411——
2012-09-17$1.35$1.357,343——
2012-09-14$1.35$1.3515,892——
2012-09-13$1.29$1.2945,484——
2012-09-12$1.44$1.446,795——
2012-09-11$1.44$1.4423,126——
2012-09-10$1.41$1.4117,536——
2012-09-07$1.44$1.4457,211——
2012-09-06$1.46$1.4611,289——
2012-09-05$1.43$1.434,165——
2012-09-04$1.42$1.4226,085——
2012-08-31$1.47$1.4721,043——
2012-08-30$1.55$1.55658——
2012-08-29$1.59$1.597,124——
2012-08-28$1.63$1.6336,168——
2012-08-27$1.58$1.5819,618——
2012-08-24$1.51$1.5110,850——
2012-08-23$1.51$1.517,672——
2012-08-22$1.54$1.5415,234——
2012-08-21$1.53$1.5312,494——
2012-08-20$1.55$1.5515,782——
2012-08-17$1.54$1.5429,263——
2012-08-16$1.60$1.6023,893——
2012-08-15$1.55$1.554,384——
2012-08-14$1.56$1.568,658——
2012-08-13$1.59$1.5918,194——
2012-08-10$1.65$1.6539,346——
2012-08-09$1.72$1.7227,071——
2012-08-08$1.74$1.7413,042——
2012-08-07$1.71$1.7145,484——
2012-08-06$1.86$1.8671,569——
2012-08-03$1.74$1.7436,935——
2012-08-02$1.65$1.6514,686——
2012-08-01$1.70$1.707,343——
2012-07-31$1.69$1.6919,290——
2012-07-30$1.73$1.7346,361——
2012-07-27$1.73$1.7349,101——
2012-07-26$1.84$1.84125,821——
2012-07-25$1.91$1.91261,506——
2012-07-24$1.47$1.4733,209——
2012-07-23$1.63$1.6314,906——
2012-07-20$1.62$1.624,494——
2012-07-19$1.61$1.6111,070——
2012-07-18$1.58$1.5824,660——
2012-07-17$1.49$1.4946,580——
2012-07-16$1.72$1.7236,058——
2012-07-13$1.82$1.8257,869——
2012-07-12$1.82$1.8264,445——
2012-07-11$1.82$1.82434,783——
2012-07-10$1.55$1.556,346——
2012-07-09$1.82$1.8246,996——
2012-07-06$1.73$1.7362,801——
2012-07-05$1.64$1.6435,741——
2012-07-03$1.64$1.6451,161——
2012-07-02$1.82$1.82328,570——
2012-06-29$1.92$1.9243,171——
2012-06-28$2.10$2.107,321——
2012-06-27$2.28$2.287,924——
2012-06-26$2.10$2.1021,142——
2012-06-25$2.01$2.0117,536——
2012-06-22$2.10$2.10609,913——
2012-06-21$2.28$2.2837,067——
2012-06-20$2.46$2.4627,696——
2012-06-19$2.55$2.5524,507——
2012-06-18$2.55$2.5522,479——
2012-06-15$2.83$2.8341,396——
2012-06-14$2.65$2.6519,586——
2012-06-13$2.55$2.5527,038——
2012-06-12$2.74$2.7474,660——
2012-06-11$2.92$2.92228,450——
2012-06-08$2.46$2.4648,454——
2012-06-07$2.10$2.1043,193——
2012-06-06$1.92$1.9236,661——
2012-06-05$1.82$1.8237,122——
2012-06-04$2.01$2.0142,141——
2012-06-01$2.10$2.1016,287——
2012-05-31$2.28$2.2829,976——
2012-05-30$2.28$2.2854,734——
2012-05-29$2.46$2.4624,463——
2012-05-25$2.65$2.659,601——
2012-05-24$2.74$2.748,647——
2012-05-23$2.74$2.7421,120——
2012-05-22$2.55$2.5520,440——
2012-05-21$2.92$2.9234,984——
2012-05-18$2.55$2.5538,722——
2012-05-17$2.92$2.9226,874——
2012-05-16$2.74$2.7420,166——
2012-05-15$3.01$3.0162,176——
2012-05-14$3.10$3.1011,070——
2012-05-11$3.10$3.1036,957——
2012-05-10$3.10$3.1018,851——
2012-05-09$3.19$3.1915,859——
2012-05-08$3.10$3.1085,017——
2012-05-07$3.01$3.01175,831——
2012-05-04$3.10$3.1028,967——
2012-05-03$3.10$3.1022,041——
2012-05-02$3.56$3.5656,082——
2012-05-01$3.56$3.5655,611——
2012-04-30$3.74$3.7414,336——
2012-04-27$3.74$3.748,768——
2012-04-26$3.83$3.8310,171——
2012-04-25$3.83$3.8319,761——
2012-04-24$3.74$3.7413,634——
2012-04-23$3.74$3.7437,132——
2012-04-20$3.83$3.838,768——
2012-04-19$3.74$3.7411,563——
2012-04-18$3.74$3.746,773——
2012-04-17$3.83$3.836,116——
2012-04-16$3.74$3.7414,577——
2012-04-13$3.74$3.7424,868——
2012-04-12$3.92$3.9215,892——
2012-04-11$3.65$3.6528,693——
2012-04-10$3.65$3.6526,425——
2012-04-09$3.83$3.8387,000——
2012-04-05$3.38$3.38150,656——
2012-04-04$5.20$5.2018,336——
2012-04-03$5.66$5.6621,295——
2012-04-02$6.20$6.2027,477——
2012-03-30$5.93$5.9312,911——
2012-03-29$6.02$6.0224,912——
2012-03-28$6.02$6.024,505——
2012-03-27$6.11$6.116,072——
2012-03-26$6.30$6.3010,719——
2012-03-23$6.30$6.3010,587——
2012-03-22$6.20$6.2010,412——
2012-03-21$6.20$6.2015,300——
2012-03-20$6.57$6.5718,139——
2012-03-19$6.30$6.3010,993——
2012-03-16$6.48$6.4815,004——
2012-03-15$6.48$6.486,762——
2012-03-14$6.39$6.3912,418——
2012-03-13$6.66$6.6614,829——
2012-03-12$6.48$6.486,105——
2012-03-09$6.66$6.6617,678——
2012-03-08$6.39$6.3917,229——
2012-03-07$6.39$6.3919,684——
2012-03-06$6.75$6.7516,988——
2012-03-05$7.57$7.5728,343——
2012-03-02$6.57$6.5720,418——
2012-03-01$6.93$6.939,700——
2012-02-29$7.03$7.0311,519——
2012-02-28$7.12$7.125,743——
2012-02-27$7.12$7.126,346——
2012-02-24$7.21$7.2117,952——
2012-02-23$7.12$7.1222,457——
2012-02-22$7.30$7.3012,626——
2012-02-21$7.39$7.399,349——
2012-02-17$7.21$7.217,168——
2012-02-16$7.30$7.3011,585——
2012-02-15$7.21$7.219,130——
2012-02-14$7.30$7.3012,001——
2012-02-13$7.30$7.3010,478——
2012-02-10$6.93$6.9349,331——
2012-02-09$7.66$7.6629,976——
2012-02-08$7.57$7.5755,107——
2012-02-07$7.39$7.3910,061——
2012-02-06$7.48$7.4820,966——
2012-02-03$7.57$7.5728,200——
2012-02-02$6.66$6.6619,388——
2012-02-01$6.48$6.4830,995——
2012-01-31$6.39$6.3914,401——
2012-01-30$6.30$6.3093,456——
2012-01-27$6.84$6.8435,949——
2012-01-26$7.30$7.3013,251——
2012-01-25$7.21$7.219,743——
2012-01-24$7.30$7.3013,229——
2012-01-23$7.30$7.3013,218——
2012-01-20$7.48$7.4811,881——
2012-01-19$7.30$7.3012,297——
2012-01-18$7.30$7.3017,569——
2012-01-17$7.21$7.2110,763——
2012-01-13$7.30$7.3015,191——
2012-01-12$7.57$7.5713,919——
2012-01-11$7.76$7.7615,881——
2012-01-10$7.76$7.7649,879——
2012-01-09$6.84$6.8419,805——
2012-01-06$7.03$7.0334,097——
2012-01-05$7.48$7.4820,649——
2012-01-04$7.57$7.574,285——
2012-01-03$7.76$7.7611,190——