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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	2.03	2.03	2.03	2.06	1.98	478,911
February 05, 2026	2.06	1.98	1.98	2.08	1.98	703,412
February 04, 2026	2.21	2.09	2.09	2.21	2.06	813,995
February 03, 2026	2.23	2.18	2.18	2.23	2.1	844,282
February 02, 2026	2.18	2.21	2.21	2.27	2.18	562,738
January 30, 2026	2.3	2.19	2.19	2.34	2.17	841,706
January 29, 2026	2.48	2.33	2.33	2.52	2.29	710,466
January 28, 2026	2.54	2.49	2.49	2.57	2.47	297,700
January 27, 2026	2.62	2.53	2.53	2.65	2.51	338,347
January 26, 2026	2.68	2.59	2.59	2.69	2.58	275,000
January 23, 2026	2.72	2.67	2.67	2.73	2.65	290,810
January 22, 2026	2.76	2.74	2.74	2.82	2.71	537,268
January 21, 2026	2.66	2.75	2.75	2.76	2.64	367,827
January 20, 2026	2.59	2.64	2.64	2.71	2.59	385,416
January 16, 2026	2.79	2.68	2.68	2.82	2.68	418,561
January 15, 2026	2.77	2.79	2.79	2.86	2.74	657,900
January 14, 2026	2.68	2.75	2.75	2.77	2.61	570,221
January 13, 2026	2.58	2.68	2.68	2.69	2.53	524,367
January 12, 2026	2.52	2.56	2.56	2.59	2.47	373,400
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

Stereotaxis, Inc. (STXS) AMEX