Pulse Seismic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	2.70	2.70	2.65	2.65	2.65	1.15%	900
Sep 9, 2025	2.72	2.72	2.62	2.62	2.62	-1.91%	5,970
Sep 8, 2025	2.71	2.71	2.67	2.67	2.67	-2.87%	1,765
Sep 5, 2025	2.74	2.75	2.71	2.75	2.75	-	8,100
Sep 4, 2025	2.75	2.85	2.75	2.75	2.75	-1.79%	9,054
Sep 3, 2025	2.83	2.83	2.80	2.80	2.80	-3.45%	2,354
Sep 2, 2025	2.98	2.98	2.90	2.90	2.90	-1.69%	5,102
Aug 29, 2025	3.03	3.03	2.95	2.95	2.95	-2.64%	2,620
Aug 28, 2025	2.93	3.04	2.93	3.03	3.03	5.21%	117,151
Aug 27, 2025	2.85	2.88	2.84	2.88	2.88	0.35%	5,568
Aug 26, 2025	2.81	2.87	2.81	2.87	2.87	2.94%	11,902
Aug 25, 2025	2.77	2.80	2.77	2.79	2.79	-2.59%	1,761
Aug 22, 2025	2.88	2.88	2.86	2.86	2.86	-0.62%	647
Aug 21, 2025	2.85	2.92	2.85	2.88	2.88	2.49%	6,056
Aug 20, 2025	2.72	2.83	2.72	2.81	2.81	-1.23%	9,704
Aug 19, 2025	2.85	2.85	2.85	2.85	2.85	4.40%	743
Aug 18, 2025	2.65	2.73	2.65	2.73	2.73	1.30%	1,500
Aug 15, 2025	2.73	2.74	2.69	2.69	2.69	-0.37%	2,625
Aug 14, 2025	2.75	2.75	2.67	2.70	2.70	-1.85%	18,157
Aug 13, 2025	3.00	3.00	2.75	2.75	2.75	-8.33%	25,799
Aug 12, 2025	3.02	3.03	3.00	3.00	2.84	-0.03%	14,019
Aug 11, 2025	3.03	3.06	2.99	3.00	2.84	0.27%	157,100
Aug 8, 2025	3.02	3.02	2.96	2.99	2.83	-0.03%	54,494
Aug 7, 2025	2.99	3.02	2.96	3.00	2.83	1.42%	30,520
Aug 6, 2025	2.99	2.99	2.90	2.95	2.79	1.93%	85,726
Aug 5, 2025	2.89	3.51	2.83	2.90	2.74	2.55%	75,627
Aug 4, 2025	2.58	2.85	2.58	2.83	2.67	-1.05%	15,310
Aug 1, 2025	2.83	2.88	2.77	2.86	2.70	1.57%	22,050
Jul 31, 2025	2.78	2.84	2.76	2.81	2.66	1.85%	58,526
Jul 30, 2025	2.75	2.77	2.71	2.76	2.61	2.60%	61,309
Jul 29, 2025	2.68	2.72	2.68	2.69	2.54	2.67%	57,053
Jul 28, 2025	2.64	2.64	2.62	2.62	2.48	-0.64%	6,201
Jul 25, 2025	2.84	2.84	2.62	2.64	2.49	-0.86%	18,031
Jul 24, 2025	2.66	2.66	2.66	2.66	2.52	3.06%	201
Jul 23, 2025	2.53	2.59	2.53	2.58	2.44	2.62%	2,745
Jul 22, 2025	2.46	2.52	2.46	2.52	2.38	1.41%	532
Jul 21, 2025	2.48	2.48	2.32	2.48	2.35	-1.20%	40,001
Jul 18, 2025	2.56	2.56	2.51	2.51	2.37	-2.71%	600
Jul 17, 2025	2.74	2.74	2.58	2.58	2.44	-5.84%	2,700
Jul 16, 2025	2.64	2.75	2.64	2.74	2.59	3.40%	14,734
Jul 15, 2025	2.64	2.65	2.64	2.65	2.51	0.61%	8,200
Jul 14, 2025	2.59	2.65	2.59	2.63	2.49	1.31%	27,972
Jul 11, 2025	2.60	2.60	2.60	2.60	2.46	-	11
Jul 10, 2025	2.58	2.60	2.57	2.60	2.46	0.78%	12,603
Jul 9, 2025	2.51	2.58	2.50	2.58	2.44	4.03%	106,377
Jul 8, 2025	2.50	2.51	2.45	2.48	2.35	1.22%	49,774
Jul 7, 2025	2.48	2.65	2.44	2.45	2.32	-0.93%	46,599
Jul 3, 2025	2.40	2.49	2.40	2.47	2.34	6.59%	53,750
Jul 2, 2025	2.32	2.34	2.32	2.32	2.19	-0.17%	1,000
Jul 1, 2025	2.32	2.32	2.32	2.32	2.20	2.29%	155