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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.75$1.75131,700——
2023-12-28$1.75$1.75130,100——
2023-12-27$1.72$1.72350,500——
2023-12-26$1.74$1.74392,300——
2023-12-22$1.84$1.84214,200——
2023-12-21$1.76$1.76112,600——
2023-12-20$1.76$1.76206,500——
2023-12-19$1.68$1.68162,800——
2023-12-18$1.63$1.63202,100——
2023-12-15$1.71$1.71287,900——
2023-12-14$1.76$1.76136,600——
2023-12-13$1.74$1.74234,300——
2023-12-12$1.83$1.83183,300——
2023-12-11$1.82$1.82197,100——
2023-12-08$1.96$1.96330,600——
2023-12-07$1.88$1.88106,700——
2023-12-06$1.85$1.85145,400——
2023-12-05$1.86$1.86292,400——
2023-12-04$1.75$1.75330,200——
2023-12-01$1.77$1.77218,400——
2023-11-30$1.65$1.65128,500——
2023-11-29$1.59$1.59187,700——
2023-11-28$1.68$1.68121,500——
2023-11-27$1.69$1.69218,900——
2023-11-24$1.69$1.69235,100——
2023-11-22$1.53$1.5386,300——
2023-11-21$1.51$1.5174,800——
2023-11-20$1.53$1.53214,800——
2023-11-17$1.56$1.56213,300——
2023-11-16$1.52$1.52112,800——
2023-11-15$1.43$1.43104,500——
2023-11-14$1.42$1.42209,600——
2023-11-13$1.44$1.44183,700——
2023-11-10$1.47$1.47264,400——
2023-11-09$1.51$1.51358,000——
2023-11-08$1.69$1.69121,500——
2023-11-07$1.74$1.74159,200——
2023-11-06$1.73$1.73281,600——
2023-11-03$1.67$1.671,457,000——
2023-11-02$1.50$1.50156,700——
2023-11-01$1.50$1.50334,800——
2023-10-31$1.51$1.51121,600——
2023-10-30$1.47$1.47124,200——
2023-10-27$1.44$1.44104,600——
2023-10-26$1.45$1.45324,700——
2023-10-25$1.45$1.45113,300——
2023-10-24$1.50$1.5068,800——
2023-10-23$1.50$1.5058,700——
2023-10-20$1.53$1.53249,500——
2023-10-19$1.49$1.4971,300——
2023-10-18$1.53$1.5372,500——
2023-10-17$1.55$1.55142,900——
2023-10-16$1.55$1.5596,900——
2023-10-13$1.51$1.51106,700——
2023-10-12$1.51$1.5168,800——
2023-10-11$1.55$1.5582,400——
2023-10-10$1.58$1.58123,300——
2023-10-09$1.48$1.4880,000——
2023-10-06$1.47$1.4796,600——
2023-10-05$1.48$1.48112,100——
2023-10-04$1.52$1.5273,700——
2023-10-03$1.53$1.5396,900——
2023-10-02$1.56$1.56141,700——
2023-09-29$1.58$1.5846,100——
2023-09-28$1.60$1.60117,800——
2023-09-27$1.60$1.60119,400——
2023-09-26$1.66$1.6686,000——
2023-09-25$1.62$1.6294,800——
2023-09-22$1.68$1.68102,700——
2023-09-21$1.78$1.7871,500——
2023-09-20$1.77$1.77153,800——
2023-09-19$1.79$1.79347,400——
2023-09-18$1.61$1.61122,500——
2023-09-15$1.62$1.62447,100——
2023-09-14$1.65$1.65112,700——
2023-09-13$1.67$1.67100,000——
2023-09-12$1.71$1.7176,000——
2023-09-11$1.68$1.68123,700——
2023-09-08$1.69$1.6991,700——
2023-09-07$1.75$1.7585,800——
2023-09-06$1.82$1.82103,400——
2023-09-05$1.84$1.84207,300——
2023-09-01$1.82$1.82283,600——
2023-08-31$1.70$1.70155,500——
2023-08-30$1.70$1.70126,100——
2023-08-29$1.73$1.7394,800——
2023-08-28$1.73$1.73139,300——
2023-08-25$1.66$1.66146,400——
2023-08-24$1.78$1.78256,900——
2023-08-23$1.71$1.71100,400——
2023-08-22$1.77$1.77514,500——
2023-08-21$1.66$1.66333,900——
2023-08-18$1.55$1.5597,000——
2023-08-17$1.52$1.5285,500——
2023-08-16$1.56$1.5692,700——
2023-08-15$1.56$1.5658,800——
2023-08-14$1.56$1.5664,800——
2023-08-11$1.56$1.5665,300——
2023-08-10$1.61$1.61502,000——
2023-08-09$1.42$1.42122,900——
2023-08-08$1.42$1.42497,800——
2023-08-07$1.50$1.50133,800——
2023-08-04$1.48$1.4856,100——
2023-08-03$1.47$1.47243,800——
2023-08-02$1.51$1.51154,800——
2023-08-01$1.49$1.49112,200——
2023-07-31$1.55$1.55177,500——
2023-07-28$1.52$1.52156,500——
2023-07-27$1.46$1.46206,600——
2023-07-26$1.49$1.49133,700——
2023-07-25$1.50$1.50235,300——
2023-07-24$1.59$1.5982,600——
2023-07-21$1.61$1.61134,700——
2023-07-20$1.51$1.51272,000——
2023-07-19$1.50$1.50275,700——
2023-07-18$1.51$1.51528,200——
2023-07-17$1.48$1.4885,200——
2023-07-14$1.49$1.49121,900——
2023-07-13$1.50$1.50290,500——
2023-07-12$1.49$1.4989,800——
2023-07-11$1.49$1.4978,300——
2023-07-10$1.48$1.4844,500——
2023-07-07$1.49$1.49133,800——
2023-07-06$1.47$1.47287,400——
2023-07-05$1.51$1.51123,600——
2023-07-03$1.54$1.54149,300——
2023-06-30$1.53$1.53137,400——
2023-06-29$1.53$1.53189,100——
2023-06-28$1.51$1.51183,500——
2023-06-27$1.56$1.56191,800——
2023-06-26$1.58$1.58212,600——
2023-06-23$1.61$1.61299,300——
2023-06-22$1.54$1.54366,300——
2023-06-21$1.55$1.55263,400——
2023-06-20$1.60$1.60433,800——
2023-06-16$1.61$1.612,223,000——
2023-06-15$2.02$2.0277,300——
2023-06-14$2.01$2.0196,200——
2023-06-13$2.04$2.04396,900——
2023-06-12$2.18$2.18182,700——
2023-06-09$2.10$2.1072,200——
2023-06-08$2.14$2.14325,600——
2023-06-07$2.14$2.1494,600——
2023-06-06$2.17$2.1761,100——
2023-06-05$2.13$2.1397,600——
2023-06-02$2.22$2.22327,700——
2023-06-01$2.27$2.27355,500——
2023-05-31$2.27$2.27400,100——
2023-05-30$2.20$2.20189,700——
2023-05-26$2.22$2.22171,500——
2023-05-25$2.10$2.10196,800——
2023-05-24$2.11$2.11183,000——
2023-05-23$2.07$2.07435,800——
2023-05-22$2.16$2.16826,300——
2023-05-19$2.25$2.254,971,600——
2023-05-18$1.69$1.69497,200——
2023-05-17$1.69$1.69165,000——
2023-05-16$1.76$1.76253,800——
2023-05-15$1.68$1.68440,400——
2023-05-12$1.72$1.72109,800——
2023-05-11$1.74$1.7499,200——
2023-05-10$1.79$1.79182,600——
2023-05-09$1.73$1.73249,100——
2023-05-08$1.76$1.76158,200——
2023-05-05$1.83$1.83164,100——
2023-05-04$1.76$1.7660,500——
2023-05-03$1.76$1.76129,200——
2023-05-02$1.76$1.76243,600——
2023-05-01$1.76$1.76195,100——
2023-04-28$1.66$1.66157,300——
2023-04-27$1.68$1.6877,900——
2023-04-26$1.69$1.69127,500——
2023-04-25$1.74$1.7465,900——
2023-04-24$1.76$1.76121,700——
2023-04-21$1.78$1.78149,300——
2023-04-20$1.87$1.87238,000——
2023-04-19$1.83$1.8362,900——
2023-04-18$1.84$1.8444,600——
2023-04-17$1.83$1.83144,700——
2023-04-14$1.75$1.7569,000——
2023-04-13$1.79$1.79192,100——
2023-04-12$1.71$1.71447,800——
2023-04-11$1.72$1.72353,200——
2023-04-10$1.85$1.85194,100——
2023-04-06$1.85$1.85188,300——
2023-04-05$1.85$1.85169,900——
2023-04-04$1.89$1.89116,200——
2023-04-03$1.98$1.98285,500——
2023-03-31$2.04$2.04161,900——
2023-03-30$1.93$1.93153,900——
2023-03-29$1.87$1.8788,600——
2023-03-28$1.91$1.91102,000——
2023-03-27$1.85$1.85100,900——
2023-03-24$1.85$1.85140,900——
2023-03-23$1.88$1.88153,100——
2023-03-22$1.97$1.97158,500——
2023-03-21$1.91$1.91132,100——
2023-03-20$1.91$1.91208,900——
2023-03-17$1.94$1.94132,100——
2023-03-16$1.95$1.95229,700——
2023-03-15$1.95$1.95351,800——
2023-03-14$1.97$1.97257,900——
2023-03-13$2.07$2.07232,800——
2023-03-10$2.17$2.17137,100——
2023-03-09$2.16$2.16128,600——
2023-03-08$2.27$2.27134,600——
2023-03-07$2.30$2.30125,500——
2023-03-06$2.32$2.32365,300——
2023-03-03$2.44$2.44465,700——
2023-03-02$2.60$2.60163,000——
2023-03-01$2.57$2.57188,100——
2023-02-28$2.48$2.4856,500——
2023-02-27$2.53$2.5396,300——
2023-02-24$2.49$2.49108,000——
2023-02-23$2.66$2.6672,400——
2023-02-22$2.62$2.62114,400——
2023-02-21$2.71$2.71408,200——
2023-02-17$2.66$2.66286,100——
2023-02-16$2.57$2.57139,500——
2023-02-15$2.46$2.4682,100——
2023-02-14$2.42$2.4288,400——
2023-02-13$2.39$2.3986,400——
2023-02-10$2.43$2.43118,500——
2023-02-09$2.44$2.44269,600——
2023-02-08$2.57$2.5787,200——
2023-02-07$2.47$2.47119,400——
2023-02-06$2.38$2.38259,300——
2023-02-03$2.50$2.50264,500——
2023-02-02$2.29$2.29161,900——
2023-02-01$2.14$2.14547,400——
2023-01-31$2.18$2.1878,300——
2023-01-30$2.20$2.2050,300——
2023-01-27$2.27$2.2796,200——
2023-01-26$2.17$2.1774,600——
2023-01-25$2.19$2.1967,400——
2023-01-24$2.16$2.16180,000——
2023-01-23$2.20$2.20112,300——
2023-01-20$2.28$2.28107,000——
2023-01-19$2.19$2.19186,500——
2023-01-18$2.32$2.3284,600——
2023-01-17$2.33$2.3391,100——
2023-01-13$2.44$2.44144,800——
2023-01-12$2.44$2.44256,700——
2023-01-11$2.36$2.36263,100——
2023-01-10$2.28$2.28255,300——
2023-01-09$2.13$2.13106,800——
2023-01-06$2.10$2.10126,500——
2023-01-05$2.02$2.0299,700——
2023-01-04$2.05$2.05187,900——
2023-01-03$2.10$2.10149,700——