Pulse Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.95	0.95	0.84	0.95	0.95	18.75%	440,560
Sep 24, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	7,211
Sep 23, 2026	0.84	0.84	0.84	0.84	0.84	-	100
Sep 22, 2026	0.84	0.84	0.84	0.84	0.84	-	948
Sep 21, 2026	0.84	0.84	0.80	0.84	0.84	5.00%	12,095
Sep 18, 2026	0.80	0.80	0.80	0.80	0.80	-	789
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	232
Sep 14, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	5,707
Sep 10, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	1,448
Sep 7, 2026	0.84	0.84	0.84	0.84	0.84	-	1,992
Sep 4, 2026	0.84	0.84	0.84	0.84	0.84	-	92
Sep 3, 2026	0.84	0.84	0.84	0.84	0.84	-	2,431
Sep 2, 2026	0.84	0.84	0.84	0.84	0.84	-	2,524
Sep 1, 2026	0.84	0.84	0.80	0.84	0.84	3.70%	5,839
Aug 31, 2026	0.81	0.81	0.81	0.81	0.81	-3.57%	677
Aug 27, 2026	0.84	0.84	0.84	0.84	0.84	3.70%	99
Aug 26, 2026	0.81	0.84	0.81	0.81	0.81	-3.57%	1,776
Aug 25, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	210
Aug 24, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	133
Aug 21, 2026	0.84	0.84	0.84	0.84	0.84	3.70%	1,513
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-	79
Aug 19, 2026	0.81	0.81	0.70	0.81	0.81	12.50%	5,561
Aug 18, 2026	0.72	0.84	0.72	0.72	0.72	-14.29%	11,543
Aug 17, 2026	0.84	0.84	0.78	0.84	0.84	1.20%	10,900
Aug 14, 2026	0.83	0.84	0.83	0.83	0.83	-1.19%	199,048
Aug 12, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	4,279
Aug 11, 2026	0.85	0.85	0.85	0.85	0.85	-	1,106
Aug 10, 2026	0.85	0.86	0.85	0.85	0.85	-	1,087
Aug 7, 2026	0.85	0.85	0.85	0.85	0.85	-	1,725
Aug 5, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	5,336
Aug 4, 2026	0.86	0.86	0.72	0.86	0.86	1.18%	9,792
Aug 3, 2026	0.85	0.85	0.85	0.85	0.85	-	181
Jul 31, 2026	0.85	0.85	0.85	0.85	0.85	-	3,339
Jul 30, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	3,142
Jul 29, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	820
Jul 27, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	1,700
Jul 23, 2026	0.86	0.86	0.85	0.86	0.86	1.18%	2,043
Jul 21, 2026	0.85	0.85	0.65	0.85	0.85	1.19%	117,601
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	77
Jul 17, 2026	0.85	0.85	0.78	0.85	0.85	-	4,926
Jul 16, 2026	0.85	0.85	0.78	0.85	0.85	1.19%	8,724
Jul 15, 2026	0.84	0.84	0.84	0.84	0.84	-	78
Jul 14, 2026	0.84	0.85	0.84	0.84	0.84	7.69%	7,298
Jul 13, 2026	0.78	0.86	0.78	0.78	0.78	-8.24%	7,781
Jul 10, 2026	0.85	0.87	0.85	0.85	0.85	8.97%	4,834
Jul 9, 2026	0.78	0.85	0.78	0.78	0.78	-9.30%	128,092
Jul 8, 2026	0.86	0.86	0.77	0.86	0.86	-1.15%	35,907
Jul 6, 2026	0.87	0.87	0.78	0.87	0.87	-	7,661
Jul 3, 2026	0.87	0.87	0.87	0.87	0.87	-	5,723
Jul 2, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	18