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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.62$3.62540,000——
2013-12-30$3.84$3.84443,500——
2013-12-27$3.77$3.77764,500——
2013-12-26$4.06$4.06420,300——
2013-12-24$4.14$4.14340,400——
2013-12-23$4.33$4.331,469,800——
2013-12-20$3.98$3.98812,700——
2013-12-19$3.77$3.771,028,800——
2013-12-18$3.86$3.861,126,400——
2013-12-17$3.64$3.643,928,100——
2013-12-16$3.28$3.28309,700——
2013-12-13$3.21$3.21981,500——
2013-12-12$3.17$3.17196,700——
2013-12-11$3.16$3.16404,300——
2013-12-10$3.21$3.21363,800——
2013-12-09$3.18$3.18474,300——
2013-12-06$3.19$3.19318,700——
2013-12-05$3.15$3.15420,100——
2013-12-04$3.24$3.24232,500——
2013-12-03$3.22$3.22495,700——
2013-12-02$3.36$3.36446,800——
2013-11-29$3.34$3.34218,000——
2013-11-27$3.48$3.48216,800——
2013-11-26$3.53$3.53449,200——
2013-11-25$3.55$3.55853,800——
2013-11-22$3.55$3.55377,600——
2013-11-21$3.40$3.40541,700——
2013-11-20$3.41$3.41512,600——
2013-11-19$3.27$3.27628,600——
2013-11-18$3.49$3.49709,000——
2013-11-15$3.57$3.57563,400——
2013-11-14$3.64$3.64520,900——
2013-11-13$3.82$3.82433,600——
2013-11-12$4.04$4.041,227,900——
2013-11-11$3.86$3.86826,800——
2013-11-08$3.66$3.66613,900——
2013-11-07$3.84$3.841,033,800——
2013-11-06$3.50$3.50623,400——
2013-11-05$3.50$3.50739,400——
2013-11-04$3.72$3.72908,500——
2013-11-01$3.63$3.631,199,024——
2013-10-31$3.99$3.991,762,697——
2013-10-30$3.91$3.911,531,550——
2013-10-29$4.11$4.111,946,715——
2013-10-28$4.26$4.261,610,134——
2013-10-25$4.34$4.344,788,534——
2013-10-24$4.40$4.4018,584,214——
2013-10-23$4.63$4.6320,971,850——
2013-10-22$3.26$3.26899,706——
2013-10-21$3.49$3.492,438,819——
2013-10-18$3.22$3.222,245,814——
2013-10-17$2.97$2.97382,394——
2013-10-16$2.90$2.90386,669——
2013-10-15$2.85$2.85450,675——
2013-10-14$2.92$2.92179,196——
2013-10-11$2.96$2.96165,606——
2013-10-10$2.98$2.98262,273——
2013-10-09$2.94$2.94315,977——
2013-10-08$3.02$3.02531,560——
2013-10-07$3.05$3.05278,055——
2013-10-04$3.04$3.04417,247——
2013-10-03$2.98$2.98511,065——
2013-10-02$3.13$3.13664,286——
2013-10-01$3.04$3.04383,162——
2013-09-30$3.04$3.04871,649——
2013-09-27$2.94$2.94511,065——
2013-09-26$3.03$3.03788,901——
2013-09-25$3.13$3.132,539,432——
2013-09-24$2.89$2.89506,023——
2013-09-23$2.99$2.99390,286——
2013-09-20$3.05$3.051,154,746——
2013-09-19$2.95$2.95539,561——
2013-09-18$2.99$2.99591,402——
2013-09-17$3.01$3.01315,977——
2013-09-16$2.91$2.91546,575——
2013-09-13$2.92$2.92434,674——
2013-09-12$2.93$2.931,162,308——
2013-09-11$3.19$3.19421,302——
2013-09-10$3.27$3.27723,141——
2013-09-09$3.28$3.28706,153——
2013-09-06$3.32$3.32472,814——
2013-09-05$3.40$3.40660,559——
2013-09-04$3.45$3.45788,572——
2013-09-03$3.43$3.433,121,518——
2013-08-30$3.21$3.211,276,402——
2013-08-29$3.37$3.37774,324——
2013-08-28$3.49$3.492,672,706——
2013-08-27$3.60$3.604,253,247——
2013-08-26$3.28$3.28788,901——
2013-08-23$3.46$3.46666,258——
2013-08-22$3.44$3.44884,034——
2013-08-21$3.22$3.22500,214——
2013-08-20$3.40$3.40653,326——
2013-08-19$3.31$3.311,499,547——
2013-08-16$3.80$3.801,228,397——
2013-08-15$3.75$3.751,749,216——
2013-08-14$3.81$3.813,193,306——
2013-08-13$3.34$3.341,891,696——
2013-08-12$3.86$3.861,906,930——
2013-08-09$3.71$3.714,173,678——
2013-08-08$4.22$4.2214,744,817——
2013-08-07$7.93$7.933,656,694——
2013-08-06$9.24$9.2410,646,106——
2013-08-05$8.66$8.6620,597,128——
2013-08-02$6.70$6.7018,986,666——
2013-08-01$3.83$3.832,835,352——
2013-07-31$4.78$4.784,799,384——
2013-07-30$5.34$5.3416,854,288——
2013-07-29$1.62$1.6244,388——
2013-07-26$1.55$1.5546,142——
2013-07-25$1.61$1.6126,962——
2013-07-24$1.51$1.5116,330——
2013-07-23$1.47$1.4722,139——
2013-07-22$1.57$1.578,220——
2013-07-19$1.54$1.5489,872——
2013-07-18$1.60$1.60109,052——
2013-07-17$1.31$1.317,234——
2013-07-16$1.30$1.3015,015——
2013-07-15$1.29$1.2915,454——
2013-07-12$1.26$1.2620,166——
2013-07-11$1.26$1.2616,769——
2013-07-10$1.24$1.2440,881——
2013-07-09$1.22$1.229,645——
2013-07-08$1.24$1.2412,056——
2013-07-05$1.27$1.2719,180——
2013-07-03$1.32$1.325,809——
2013-07-02$1.23$1.2340,004——
2013-07-01$1.26$1.2624,441——
2013-06-28$1.41$1.41106,202——
2013-06-27$1.28$1.2837,702——
2013-06-26$1.30$1.30101,270——
2013-06-25$1.49$1.4938,141——
2013-06-24$1.52$1.5216,440——
2013-06-21$1.64$1.6415,454——
2013-06-20$1.64$1.644,494——
2013-06-19$1.68$1.6817,536——
2013-06-18$1.63$1.6316,659——
2013-06-17$1.62$1.6217,646——
2013-06-14$1.60$1.6019,947——
2013-06-13$1.59$1.5920,166——
2013-06-12$1.63$1.6311,398——
2013-06-11$1.64$1.648,220——
2013-06-10$1.67$1.6720,605——
2013-06-07$1.65$1.6512,385——
2013-06-06$1.64$1.6412,933——
2013-06-05$1.67$1.6724,222——
2013-06-04$1.63$1.6323,126——
2013-06-03$1.62$1.6222,358——
2013-05-31$1.60$1.6046,032——
2013-05-30$1.51$1.5116,659——
2013-05-29$1.47$1.4715,454——
2013-05-28$1.50$1.5029,702——
2013-05-24$1.51$1.5135,182——
2013-05-23$1.58$1.5846,909——
2013-05-22$1.60$1.6043,840——
2013-05-21$1.59$1.5921,043——
2013-05-20$1.58$1.5814,248——
2013-05-17$1.60$1.6021,482——
2013-05-16$1.68$1.6885,378——
2013-05-15$1.56$1.5644,169——
2013-05-14$1.59$1.59206,925——
2013-05-13$1.78$1.7877,268——
2013-05-10$1.66$1.6618,851——
2013-05-09$1.62$1.6231,674——
2013-05-08$1.61$1.6118,413——
2013-05-07$1.61$1.6148,224——
2013-05-06$1.55$1.5548,991——
2013-05-03$1.67$1.6797,325——
2013-05-02$1.80$1.80103,462——
2013-05-01$1.72$1.7252,060——
2013-04-30$1.64$1.6425,975——
2013-04-29$1.62$1.6223,126——
2013-04-26$1.58$1.5825,975——
2013-04-25$1.61$1.6120,057——
2013-04-24$1.61$1.6138,579——
2013-04-23$1.66$1.6629,921——
2013-04-22$1.69$1.6976,610——
2013-04-19$1.63$1.6339,675——
2013-04-18$1.57$1.5784,282——
2013-04-17$1.56$1.5682,200——
2013-04-16$1.61$1.6192,393——
2013-04-15$1.54$1.54288,906——
2013-04-12$1.48$1.4884,940——
2013-04-11$1.44$1.4452,170——
2013-04-10$1.46$1.46107,298——
2013-04-09$1.40$1.4029,811——
2013-04-08$1.41$1.41100,065——
2013-04-05$1.42$1.42180,730——
2013-04-04$1.52$1.5266,089——
2013-04-03$1.61$1.61200,458——
2013-04-02$1.71$1.71219,310——
2013-04-01$1.70$1.70162,866——
2013-03-28$1.82$1.82193,006——
2013-03-27$1.87$1.87303,592——
2013-03-26$1.80$1.801,340,518——
2013-03-25$2.18$2.184,589,610——
2013-03-22$1.63$1.6335,182——
2013-03-21$1.64$1.6443,730——
2013-03-20$1.69$1.6971,021——
2013-03-19$1.84$1.8416,221——
2013-03-18$1.83$1.8377,378——
2013-03-15$1.89$1.8925,208——
2013-03-14$1.92$1.9230,578——
2013-03-13$1.93$1.939,864——
2013-03-12$1.92$1.9244,278——
2013-03-11$1.94$1.9422,687——
2013-03-08$2.00$2.0032,222——
2013-03-07$1.99$1.99104,887——
2013-03-06$2.11$2.11196,842——
2013-03-05$2.27$2.27118,806——
2013-03-04$2.27$2.2761,157——
2013-03-01$2.05$2.0523,783——
2013-02-28$1.99$1.995,480——
2013-02-27$2.00$2.0019,618——
2013-02-26$1.93$1.939,097——
2013-02-25$1.91$1.918,987——
2013-02-22$2.01$2.0117,646——
2013-02-21$1.97$1.9719,399——
2013-02-20$1.99$1.9925,756——
2013-02-19$2.18$2.1842,854——
2013-02-15$2.09$2.0951,841——
2013-02-14$2.02$2.0251,512——
2013-02-13$1.85$1.8524,550——
2013-02-12$1.85$1.8530,250——
2013-02-11$1.84$1.8418,413——
2013-02-08$1.92$1.9245,703——
2013-02-07$1.93$1.9341,648——
2013-02-06$2.03$2.0343,182——
2013-02-05$2.12$2.1236,497——
2013-02-04$2.04$2.0461,595——
2013-02-01$2.05$2.0569,706——
2013-01-31$1.95$1.9552,170——
2013-01-30$1.87$1.8770,254——
2013-01-29$2.07$2.07136,452——
2013-01-28$2.14$2.14148,070——
2013-01-25$1.87$1.8760,061——
2013-01-24$1.92$1.9254,690——
2013-01-23$1.96$1.9661,266——
2013-01-22$1.94$1.9474,199——
2013-01-18$1.89$1.89137,000——
2013-01-17$1.98$1.9873,213——
2013-01-16$2.09$2.09131,630——
2013-01-15$2.14$2.14374,503——
2013-01-14$2.38$2.38128,999——
2013-01-11$2.44$2.44304,030——
2013-01-10$2.55$2.5547,347——
2013-01-09$2.65$2.65129,218——
2013-01-08$2.71$2.7163,568——
2013-01-07$2.86$2.8657,869——
2013-01-04$2.87$2.8726,304——
2013-01-03$2.88$2.8863,239——
2013-01-02$2.98$2.98248,792——