STIM Stock Prices

Data as of Oct 28, 2026

Last

2.26

Change

+0.07

Open

2.18

Previous

2.19

High

2.29

Low

2.18

Bid

-

Ask

-

Volume

317,772

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.373

Hist Vol

1.092

Opt Volume

2

Open Int

6,792

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.18	2.29	2.18	2.26	+0.07	317,772	2	1.373	1.092
Oct 27, 2026	2.24	2.25	2.18	2.19	-0.05	278,261	51	0.000	1.091
Oct 26, 2026	2.13	2.35	2.11	2.24	+0.13	1,098,548	24	1.594	1.091
Oct 23, 2026	2.08	2.18	2.02	2.11	+0.03	600,333	4	1.518	1.091
Oct 22, 2026	1.99	2.11	1.98	2.08	+0.07	787,134	17	1.331	1.091
Oct 21, 2026	1.98	2.02	1.96	2.01	+0.03	326,937	2	1.787	1.090
Oct 20, 2026	1.88	2.02	1.88	1.98	+0.07	603,207	27	1.396	1.092
Oct 19, 2026	1.88	1.94	1.85	1.91	+0.02	559,145	101	1.514	1.091
Oct 16, 2026	1.95	1.97	1.85	1.89	-0.06	967,648	502	0.000	1.093
Oct 15, 2026	1.88	1.99	1.84	1.95	+0.06	762,619	11	1.322	1.094
Oct 14, 2026	1.95	1.97	1.88	1.89	-0.10	818,023	241	1.611	1.096
Oct 13, 2026	2.13	2.14	1.99	1.99	-0.14	547,333	8	0.808	1.096
Oct 12, 2026	2.13	2.14	2.10	2.13	+0.00	304,669	8	1.369	1.093
Oct 9, 2026	2.14	2.20	2.11	2.13	-0.01	551,906	0	0.000	1.095
Oct 8, 2026	2.19	2.19	2.11	2.14	-0.03	642,573	41	1.457	1.095
Oct 7, 2026	2.21	2.23	2.15	2.17	-0.04	637,655	20	1.394	1.095
Oct 6, 2026	2.22	2.28	2.19	2.21	+0.01	771,822	467	1.472	1.095
Oct 5, 2026	2.14	2.28	2.13	2.20	+0.04	809,228	1	1.344	1.095
Oct 2, 2026	2.23	2.26	2.12	2.16	+0.00	1,253,323	70	1.481	1.097
Oct 1, 2026	2.38	2.38	2.20	2.22	-0.12	1,290,406	32	1.727	1.096
Sep 30, 2026	2.36	2.42	2.34	2.34	-0.02	624,415	1	0.000	1.095
Sep 29, 2026	2.55	2.57	2.33	2.36	-0.20	1,263,838	237	1.153	1.095
Sep 28, 2026	2.70	2.71	2.54	2.56	-0.19	912,871	48	0.708	1.093
Sep 25, 2026	2.81	2.84	2.74	2.74	-0.08	477,799	42	1.119	1.091
Sep 24, 2026	2.86	2.89	2.76	2.82	-0.06	573,220	88	1.128	1.091
Sep 23, 2026	2.88	2.92	2.83	2.88	-0.03	779,693	31	1.269	1.091
Sep 22, 2026	2.75	2.97	2.73	2.91	+0.06	809,482	6	1.139	1.091
Sep 21, 2026	2.88	2.91	2.80	2.85	-0.05	623,362	114	1.252	1.091
Sep 18, 2026	2.92	3.04	2.85	2.90	-0.07	1,113,634	169	1.279	1.092
Sep 17, 2026	2.80	2.98	2.79	2.97	+0.21	1,043,372	76	1.351	1.092
Sep 16, 2026	2.80	2.86	2.63	2.76	-0.04	1,547,493	6	1.328	1.090
Sep 15, 2026	2.88	2.97	2.66	2.80	-0.10	1,639,868	31	1.406	1.090
Sep 14, 2026	3.03	3.25	2.87	2.91	-0.14	7,208,422	256	1.310	1.093
Sep 11, 2026	3.10	3.15	3.02	3.05	+0.04	748,147	294	1.341	1.097
Sep 10, 2026	2.99	3.08	2.90	3.01	-0.03	635,779	107	1.516	1.097
Sep 9, 2026	2.91	3.12	2.85	3.04	+0.11	1,419,983	260	1.441	1.099
Sep 8, 2026	2.85	3.01	2.82	2.93	+0.00	1,418,686	61	1.163	1.102
Sep 4, 2026	2.72	2.97	2.68	2.88	+0.16	996,479	140	1.154	1.101
Sep 3, 2026	2.79	2.81	2.67	2.72	-0.05	773,813	8	1.150	1.099
Sep 2, 2026	2.85	2.89	2.70	2.77	-0.07	1,081,561	72	1.150	1.100
Sep 1, 2026	2.80	2.93	2.75	2.84	+0.00	779,143	122	1.740	1.100
Aug 31, 2026	2.95	2.96	2.76	2.84	-0.10	960,325	6	1.226	1.102
Aug 28, 2026	2.96	3.03	2.88	2.94	-0.02	862,487	5	1.284	1.102
Aug 27, 2026	3.00	3.04	2.93	2.96	-0.04	695,319	160	1.244	1.102
Aug 26, 2026	2.91	3.02	2.88	3.00	+0.02	638,767	40	1.294	1.102
Aug 25, 2026	2.90	2.99	2.84	2.98	+0.09	834,613	10	1.054	1.104
Aug 24, 2026	2.98	3.00	2.83	2.89	-0.11	804,370	105	1.265	1.105
Aug 21, 2026	3.11	3.15	2.99	3.00	-0.09	1,007,441	768	1.267	1.104
Aug 20, 2026	3.13	3.17	3.04	3.09	-0.05	823,988	69	0.000	1.104
Aug 19, 2026	3.16	3.26	3.03	3.14	-0.01	1,293,355	84	1.171	1.104
Aug 18, 2026	3.22	3.34	3.09	3.15	-0.12	1,451,722	16	1.190	1.105
Aug 17, 2026	3.27	3.40	3.06	3.27	-0.03	1,870,330	171	1.362	1.106
Aug 14, 2026	3.06	3.31	2.95	3.30	+0.27	1,959,233	442	1.133	1.108
Aug 13, 2026	3.17	3.43	3.00	3.03	-0.18	4,136,738	891	2.593	1.108
Aug 12, 2026	3.18	3.44	3.07	3.21	+0.02	4,333,713	2,337	1.462	1.106
Aug 11, 2026	2.74	3.44	2.71	3.19	+1.02	28,743,671	4,790	1.213	1.106
Aug 10, 2026	2.34	2.38	1.99	2.17	-0.21	3,366,874	264	1.788	1.035
Aug 7, 2026	2.28	2.42	2.26	2.38	+0.13	1,011,258	190	1.565	1.032
Aug 6, 2026	2.35	2.35	2.21	2.25	-0.10	782,090	131	1.779	1.031
Aug 5, 2026	2.32	2.43	2.22	2.35	+0.05	1,439,041	659	1.818	1.033
Aug 4, 2026	2.10	2.33	2.06	2.30	+0.14	2,287,656	35	1.451	1.033
Aug 3, 2026	2.01	2.21	2.00	2.16	+0.18	1,300,448	1,491	1.719	1.032
Jul 31, 2026	1.98	2.10	1.91	1.98	+0.01	1,150,127	167	1.636	1.028
Jul 30, 2026	1.84	1.98	1.84	1.97	+0.15	748,095	41	1.446	1.028
Jul 29, 2026	1.86	1.99	1.81	1.82	-0.05	1,319,170	655	2.055	1.024
Jul 28, 2026	1.81	1.87	1.77	1.87	+0.06	708,482	97	1.199	1.024

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.