Stereotaxis, Inc. - STXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	2.61	2.51	2.51	2.61	2.49	266,899
January 08, 2026	2.59	2.58	2.58	2.61	2.52	402,200
January 07, 2026	2.57	2.6	2.6	2.67	2.47	829,470
January 06, 2026	2.66	2.55	2.55	2.77	2.5	3.56M
January 05, 2026	2.33	2.36	2.36	2.41	2.33	340,930
January 02, 2026	2.32	2.32	2.32	2.33	2.27	295,350
December 31, 2025	2.3	2.3	2.3	2.31	2.26	363,401
December 30, 2025	2.31	2.29	2.29	2.33	2.25	360,257
December 29, 2025	2.43	2.3	2.3	2.44	2.27	360,904
December 26, 2025	2.43	2.46	2.46	2.47	2.43	256,334
December 24, 2025	2.44	2.43	2.43	2.48	2.4	269,147
December 23, 2025	2.42	2.45	2.45	2.47	2.41	527,877
December 22, 2025	2.36	2.45	2.45	2.54	2.36	708,602
December 19, 2025	2.32	2.34	2.34	2.39	2.3	901,203
December 18, 2025	2.36	2.32	2.32	2.39	2.31	294,005
December 17, 2025	2.4	2.32	2.32	2.4	2.31	322,137
December 16, 2025	2.37	2.38	2.38	2.42	2.37	671,600
December 15, 2025	2.38	2.32	2.32	2.39	2.32	250,167
December 12, 2025	2.4	2.37	2.37	2.43	2.36	199,069
December 11, 2025	2.35	2.42	2.42	2.43	2.34	267,303
December 10, 2025	2.38	2.37	2.37	2.44	2.34	669,333
December 09, 2025	2.37	2.38	2.38	2.43	2.36	249,557
December 08, 2025	2.41	2.36	2.36	2.41	2.34	256,600
December 05, 2025	2.45	2.41	2.41	2.45	2.38	207,669
December 04, 2025	2.35	2.43	2.43	2.46	2.32	363,500
December 03, 2025	2.26	2.33	2.33	2.34	2.21	688,128
December 02, 2025	2.35	2.25	2.25	2.36	2.21	540,000
December 01, 2025	2.44	2.34	2.34	2.45	2.33	361,013
November 28, 2025	2.42	2.46	2.46	2.46	2.4	188,000
November 26, 2025	2.48	2.43	2.43	2.48	2.4	368,270
November 25, 2025	2.36	2.47	2.47	2.5	2.36	365,025
November 24, 2025	2.3	2.36	2.36	2.4	2.26	431,618
November 21, 2025	2.24	2.32	2.32	2.35	2.2	554,123
November 20, 2025	2.3	2.24	2.24	2.37	2.22	596,946
November 19, 2025	2.27	2.24	2.24	2.38	2.24	532,119
November 18, 2025	2.1	2.29	2.29	2.32	2.09	765,310
November 17, 2025	2.2	2.12	2.12	2.2	2.1	629,900
November 14, 2025	2.21	2.22	2.22	2.29	2.12	1.1M
November 13, 2025	2.37	2.24	2.24	2.39	2.23	1.18M
November 12, 2025	2.55	2.43	2.43	2.56	2.27	2.17M
November 11, 2025	2.78	2.85	2.85	2.89	2.72	1.2M
November 10, 2025	2.88	2.79	2.79	2.88	2.71	1.16M
November 07, 2025	2.67	2.72	2.72	2.74	2.62	347,456
November 06, 2025	2.83	2.68	2.68	2.85	2.67	515,334
November 05, 2025	2.74	2.81	2.81	2.83	2.71	290,965
November 04, 2025	2.7	2.7	2.7	2.78	2.68	378,372
November 03, 2025	2.93	2.78	2.78	2.93	2.7	811,204
October 31, 2025	2.92	2.91	2.91	2.98	2.89	287,363
October 30, 2025	2.9	2.92	2.92	2.98	2.9	200,623
October 29, 2025	2.98	2.92	2.92	3.04	2.9	667,946
October 28, 2025	3.04	2.97	2.97	3.08	2.96	379,316
October 27, 2025	3.11	3.05	3.05	3.14	3.04	415,516
October 24, 2025	3.13	3.09	3.09	3.15	3.07	468,344
October 23, 2025	3.06	3.1	3.1	3.12	3	296,358
October 22, 2025	3.01	3.04	3.04	3.1	2.95	437,200
October 21, 2025	3.11	3.05	3.05	3.11	3.01	286,493
October 20, 2025	3.01	3.1	3.1	3.13	2.99	338,649
October 17, 2025	3.01	2.99	2.99	3.03	2.94	384,947
October 16, 2025	3.15	3.03	3.03	3.19	3.02	602,900
October 15, 2025	3.12	3.15	3.15	3.2	3.01	617,078

Stereotaxis, Inc. (STXS) AMEX