Pulse Investments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	7,467
Jun 30, 2026	0.87	0.87	0.87	0.87	0.87	-	9
Jun 29, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	164
Jun 26, 2026	0.86	0.86	0.78	0.86	0.86	11.69%	8,200
Jun 25, 2026	0.77	0.77	0.77	0.77	0.77	-	507,600
Jun 24, 2026	0.77	0.89	0.77	0.77	0.77	-13.48%	5,709
Jun 23, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	1,228
Jun 18, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	2,001
Jun 16, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	550
Jun 15, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	112
Jun 12, 2026	0.93	0.93	0.79	0.93	0.93	24.00%	9,840
Jun 11, 2026	0.75	0.77	0.75	0.75	0.75	-12.79%	97,809
Jun 10, 2026	0.86	0.93	0.86	0.86	0.86	-7.53%	88
Jun 8, 2026	0.93	0.93	0.93	0.93	0.93	-	107
Jun 3, 2026	0.93	0.93	0.93	0.93	0.93	-	23
Jun 2, 2026	0.93	0.95	0.93	0.93	0.93	-2.11%	6,440
Jun 1, 2026	0.95	0.95	0.95	0.95	0.95	26.67%	3,815
May 28, 2026	0.75	0.97	0.75	0.75	0.75	-22.68%	44,800
May 27, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	453
May 21, 2026	1.00	1.00	0.97	1.00	1.00	-	675
May 20, 2026	1.00	1.00	1.00	1.00	1.00	11.11%	31,144
May 19, 2026	0.90	0.90	0.90	0.90	0.90	-7.22%	996
May 18, 2026	0.97	0.97	0.90	0.97	0.97	-	3,901
May 15, 2026	0.97	0.97	0.97	0.97	0.97	-2.02%	50,000
May 14, 2026	0.99	0.99	0.99	0.99	0.99	-	100
May 13, 2026	0.99	0.99	0.97	0.99	0.99	2.06%	5,955
May 12, 2026	0.97	0.99	0.97	0.97	0.97	-3.00%	23,607
May 5, 2026	1.00	1.01	1.00	1.00	1.00	-1.96%	359
May 4, 2026	1.02	1.02	0.90	1.02	1.02	0.99%	1,068
May 1, 2026	1.01	1.01	1.01	1.01	1.01	-	20,295
Apr 30, 2026	1.01	1.01	1.01	1.01	1.01	9.78%	3,690
Apr 29, 2026	0.92	1.00	0.92	0.92	0.92	-8.00%	12,023
Apr 27, 2026	1.00	1.00	1.00	1.00	1.00	-	210
Apr 24, 2026	1.00	1.00	1.00	1.00	1.00	-1.96%	2
Apr 23, 2026	1.02	1.02	1.02	1.02	1.02	-	1,085
Apr 22, 2026	1.02	1.02	0.93	1.02	1.02	10.87%	20,758