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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$5.29$5.29247,800——
2019-12-30$5.18$5.18191,700——
2019-12-27$5.03$5.03151,500——
2019-12-26$5.16$5.16127,400——
2019-12-24$5.17$5.17122,700——
2019-12-23$5.27$5.27280,300——
2019-12-20$5.11$5.111,715,700——
2019-12-19$5.27$5.271,360,800——
2019-12-18$4.65$4.65592,600——
2019-12-17$4.70$4.70533,100——
2019-12-16$4.54$4.541,053,700——
2019-12-13$4.62$4.62160,800——
2019-12-12$4.66$4.66318,100——
2019-12-11$4.48$4.48226,800——
2019-12-10$4.60$4.60168,100——
2019-12-09$4.55$4.55281,400——
2019-12-06$4.47$4.47190,900——
2019-12-05$4.49$4.49179,300——
2019-12-04$4.40$4.40185,900——
2019-12-03$4.36$4.36247,500——
2019-12-02$4.19$4.1986,100——
2019-11-29$4.27$4.27110,500——
2019-11-27$4.27$4.27390,300——
2019-11-26$3.95$3.95178,700——
2019-11-25$3.95$3.95207,100——
2019-11-22$3.81$3.81197,000——
2019-11-21$3.76$3.7675,200——
2019-11-20$3.71$3.71124,600——
2019-11-19$3.75$3.7570,000——
2019-11-18$3.75$3.75103,800——
2019-11-15$3.80$3.80189,200——
2019-11-14$3.41$3.41293,600——
2019-11-13$3.41$3.4166,800——
2019-11-12$3.38$3.3893,300——
2019-11-11$3.58$3.5862,200——
2019-11-08$3.75$3.75184,300——
2019-11-07$3.66$3.6657,500——
2019-11-06$3.62$3.62117,900——
2019-11-05$3.69$3.69115,900——
2019-11-04$3.65$3.65117,500——
2019-11-01$3.59$3.5934,600——
2019-10-31$3.54$3.5462,700——
2019-10-30$3.52$3.5248,500——
2019-10-29$3.65$3.6561,300——
2019-10-28$3.57$3.5761,500——
2019-10-25$3.55$3.55111,500——
2019-10-24$3.65$3.6557,700——
2019-10-23$3.65$3.65198,300——
2019-10-22$3.60$3.6075,700——
2019-10-21$3.56$3.56144,900——
2019-10-18$3.48$3.4841,700——
2019-10-17$3.55$3.55115,100——
2019-10-16$3.50$3.50118,000——
2019-10-15$3.57$3.57101,800——
2019-10-14$3.27$3.2762,200——
2019-10-11$3.25$3.2583,700——
2019-10-10$3.16$3.1654,600——
2019-10-09$3.20$3.2066,600——
2019-10-08$2.99$2.99184,900——
2019-10-07$3.22$3.22136,400——
2019-10-04$3.34$3.34139,700——
2019-10-03$3.61$3.61107,300——
2019-10-02$3.48$3.4868,300——
2019-10-01$3.45$3.45167,200——
2019-09-30$3.17$3.170——
2019-09-27$3.17$3.170——
2019-09-26$3.94$3.9449,700——
2019-09-25$3.86$3.8645,900——
2019-09-24$3.88$3.88124,000——
2019-09-23$3.93$3.93108,700——
2019-09-20$4.03$4.03233,200——
2019-09-19$4.27$4.27390,700——
2019-09-18$4.40$4.40335,200——
2019-09-17$4.68$4.68522,600——
2019-09-16$4.09$4.09408,900——
2019-09-13$3.65$3.65172,400——
2019-09-12$3.41$3.4188,700——
2019-09-11$3.52$3.52175,000——
2019-09-10$3.48$3.48180,200——
2019-09-09$3.30$3.30384,500——
2019-09-06$3.20$3.20202,500——
2019-09-05$3.17$3.17210,000——
2019-09-04$3.35$3.35763,500——
2019-09-03$2.70$2.70108,500——
2019-08-30$2.57$2.5717,600——
2019-08-29$2.60$2.6055,300——
2019-08-28$2.60$2.6017,900——
2019-08-27$2.59$2.5971,900——
2019-08-26$2.72$2.7219,300——
2019-08-23$2.84$2.846,800——
2019-08-22$2.80$2.80110,600——
2019-08-21$2.88$2.8853,500——
2019-08-20$2.85$2.8541,700——
2019-08-19$2.89$2.89113,300——
2019-08-16$2.84$2.84135,300——
2019-08-15$2.53$2.5319,300——
2019-08-14$2.53$2.5353,600——
2019-08-13$2.46$2.4664,500——
2019-08-12$2.53$2.53115,200——
2019-08-09$2.44$2.44162,500——
2019-08-08$2.53$2.53335,200——
2019-08-07$1.98$1.983,600——
2019-08-06$2.02$2.0217,000——
2019-08-05$2.10$2.1077,700——
2019-08-02$2.17$2.1718,600——
2019-08-01$2.10$2.1018,600——
2019-07-31$2.13$2.1321,100——
2019-07-30$2.19$2.1939,100——
2019-07-29$1.95$1.95213,700——
2019-07-26$2.30$2.30123,300——
2019-07-25$2.46$2.4653,900——
2019-07-24$2.49$2.4950,100——
2019-07-23$2.65$2.65102,900——
2019-07-22$2.80$2.8026,800——
2019-07-19$2.80$2.805,100——
2019-07-18$2.86$2.8612,000——
2019-07-17$2.86$2.8627,100——
2019-07-16$2.89$2.8933,400——
2019-07-15$2.90$2.9032,500——
2019-07-12$2.83$2.8315,500——
2019-07-11$2.77$2.7721,400——
2019-07-10$2.81$2.8149,700——
2019-07-09$2.76$2.7617,800——
2019-07-08$2.80$2.8062,900——
2019-07-05$2.80$2.8021,000——
2019-07-03$2.76$2.766,800——
2019-07-02$2.79$2.7925,900——
2019-07-01$2.77$2.7769,200——
2019-06-28$2.90$2.9050,100——
2019-06-27$2.82$2.825,800——
2019-06-26$2.72$2.7216,900——
2019-06-25$2.65$2.6516,000——
2019-06-24$2.75$2.7560,600——
2019-06-21$2.70$2.706,500——
2019-06-20$2.75$2.7557,200——
2019-06-19$2.73$2.7362,500——
2019-06-18$2.69$2.6961,500——
2019-06-17$2.62$2.6252,000——
2019-06-14$2.58$2.5827,800——
2019-06-13$2.63$2.6357,000——
2019-06-12$2.65$2.6516,900——
2019-06-11$2.44$2.4491,800——
2019-06-10$2.52$2.52143,600——
2019-06-07$2.72$2.72119,500——
2019-06-06$2.82$2.8216,900——
2019-06-05$2.82$2.8280,800——
2019-06-04$2.80$2.80224,600——
2019-06-03$2.70$2.7052,600——
2019-05-31$2.63$2.63119,700——
2019-05-30$2.69$2.6934,500——
2019-05-29$2.65$2.6579,200——
2019-05-28$2.73$2.73274,400——
2019-05-24$2.65$2.65641,900——
2019-05-23$2.41$2.41344,400——
2019-05-22$2.34$2.34183,600——
2019-05-21$2.39$2.39312,300——
2019-05-20$2.35$2.35232,300——
2019-05-17$2.19$2.19146,000——
2019-05-16$2.01$2.01339,300——
2019-05-15$2.00$2.0055,100——
2019-05-14$1.99$1.99136,800——
2019-05-13$1.92$1.9220,200——
2019-05-10$2.00$2.0057,900——
2019-05-09$2.13$2.13144,100——
2019-05-08$2.00$2.0029,600——
2019-05-07$2.00$2.0096,700——
2019-05-06$2.00$2.00144,600——
2019-05-03$2.02$2.0293,400——
2019-05-02$2.05$2.0520,100——
2019-05-01$2.00$2.0041,000——
2019-04-30$1.90$1.90181,600——
2019-04-29$2.00$2.0068,800——
2019-04-26$1.98$1.9810,400——
2019-04-25$2.01$2.0139,900——
2019-04-24$2.00$2.0065,900——
2019-04-23$2.05$2.0551,000——
2019-04-22$1.95$1.9518,700——
2019-04-18$1.94$1.9412,400——
2019-04-17$2.00$2.0041,000——
2019-04-16$1.94$1.9427,100——
2019-04-15$1.87$1.8726,400——
2019-04-12$1.96$1.9629,200——
2019-04-11$1.95$1.9516,600——
2019-04-10$1.95$1.9530,100——
2019-04-09$1.94$1.9424,200——
2019-04-08$1.92$1.9236,100——
2019-04-05$1.92$1.9229,500——
2019-04-04$2.00$2.0029,800——
2019-04-03$1.97$1.9710,600——
2019-04-02$1.96$1.965,000——
2019-04-01$2.00$2.0016,000——
2019-03-29$1.95$1.9523,700——
2019-03-28$1.97$1.9723,300——
2019-03-27$1.90$1.9021,700——
2019-03-26$2.00$2.0060,100——
2019-03-25$2.09$2.0995,400——
2019-03-22$2.06$2.0694,000——
2019-03-21$2.18$2.1850,200——
2019-03-20$2.15$2.1545,300——
2019-03-19$2.21$2.2193,500——
2019-03-18$2.23$2.23146,300——
2019-03-15$2.30$2.30315,800——
2019-03-14$2.05$2.0599,400——
2019-03-13$2.06$2.0694,600——
2019-03-12$2.08$2.08116,700——
2019-03-11$2.04$2.0475,000——
2019-03-08$2.03$2.0336,300——
2019-03-07$2.13$2.1356,700——
2019-03-06$2.15$2.1540,500——
2019-03-05$2.05$2.0548,200——
2019-03-04$1.96$1.9669,500——
2019-03-01$2.03$2.0324,800——
2019-02-28$1.95$1.9545,200——
2019-02-27$1.89$1.8999,200——
2019-02-26$1.95$1.95103,500——
2019-02-25$2.19$2.19173,800——
2019-02-22$2.06$2.06451,500——
2019-02-21$1.68$1.6821,400——
2019-02-20$1.54$1.54131,200——
2019-02-19$1.60$1.6027,600——
2019-02-15$1.55$1.5526,600——
2019-02-14$1.54$1.5425,100——
2019-02-13$1.51$1.5160,500——
2019-02-12$1.46$1.4667,400——
2019-02-11$1.26$1.2649,000——
2019-02-08$1.40$1.408,900——
2019-02-07$1.35$1.3541,100——
2019-02-06$1.38$1.3871,000——
2019-02-05$1.40$1.4077,300——
2019-02-04$1.44$1.4434,700——
2019-02-01$1.40$1.4021,200——
2019-01-31$1.36$1.36230,100——
2019-01-30$1.43$1.4374,200——
2019-01-29$1.24$1.2421,300——
2019-01-28$1.25$1.2511,500——
2019-01-25$1.31$1.3113,600——
2019-01-24$1.23$1.2337,500——
2019-01-23$1.29$1.2920,800——
2019-01-22$1.25$1.2525,500——
2019-01-18$1.25$1.2515,200——
2019-01-17$1.28$1.2842,400——
2019-01-16$1.21$1.216,000——
2019-01-15$1.21$1.2130,600——
2019-01-14$1.25$1.2527,300——
2019-01-11$1.23$1.238,700——
2019-01-10$1.29$1.292,800——
2019-01-09$1.25$1.2533,700——
2019-01-08$1.28$1.2860,300——
2019-01-07$1.21$1.2122,000——
2019-01-04$1.20$1.2034,600——
2019-01-03$1.22$1.2216,600——
2019-01-02$1.19$1.193,300——