PUMA SE (PUMSY)
OTCMKTS · Delayed Price · Currency is USD
2.800
+0.030 (1.08%)
Sep 2, 2026, 2:18 PM EST
PUMSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.79 | 2.81 | 2.79 | 2.80 | 2.80 | 1.08% | 1,421 |
| Sep 1, 2026 | 2.80 | 2.81 | 2.77 | 2.77 | 2.77 | -5.14% | 28,139 |
| Aug 31, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 514 |
| Aug 28, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | 1,843 |
| Aug 27, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 4.93% | 283 |
| Aug 26, 2026 | 2.88 | 2.89 | 2.86 | 2.86 | 2.86 | 0.32% | 3,947 |
| Aug 25, 2026 | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | -1.38% | 8,452 |
| Aug 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.05% | 3,725 |
| Aug 21, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | - | 504 |
| Aug 20, 2026 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | -2.05% | 13,951 |
| Aug 19, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.34% | 3,360 |
| Aug 18, 2026 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | 0.17% | 7,999 |
| Aug 17, 2026 | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | -1.52% | 8,559 |
| Aug 13, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.66% | 1,160 |
| Aug 12, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.33% | 46,996 |
| Aug 11, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | -1.62% | 4,504 |
| Aug 10, 2026 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | 0.01% | 10,352 |
| Aug 7, 2026 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -0.01% | 17,048 |
| Aug 6, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.98% | 9,640 |
| Aug 5, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | -1.29% | 4,669 |
| Aug 4, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | 0.32% | 3,244 |
| Aug 3, 2026 | 3.21 | 3.21 | 3.08 | 3.08 | 3.08 | -1.28% | 23,672 |
| Jul 31, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.80% | 3,076 |
| Jul 30, 2026 | 3.17 | 3.22 | 3.17 | 3.21 | 3.21 | -1.83% | 9,286 |
| Jul 29, 2026 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | - | 208 |
| Jul 28, 2026 | 3.23 | 3.29 | 3.23 | 3.27 | 3.27 | 1.36% | 25,934 |
| Jul 27, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 2.70% | 517 |
| Jul 24, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 1.49% | 3,875 |
| Jul 23, 2026 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | -4.18% | 1,910 |
| Jul 22, 2026 | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | - | 1,911 |
| Jul 21, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -1.22% | 1,028 |
| Jul 20, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | 0.46% | 28,202 |
| Jul 17, 2026 | 3.29 | 3.30 | 3.22 | 3.26 | 3.26 | -1.66% | 5,021 |
| Jul 16, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.91% | 1,097 |
| Jul 15, 2026 | 3.23 | 3.30 | 3.21 | 3.28 | 3.28 | 2.82% | 14,306 |
| Jul 14, 2026 | 3.27 | 3.27 | 3.19 | 3.19 | 3.19 | -0.62% | 1,528 |
| Jul 13, 2026 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | 1.23% | 42,234 |
| Jul 10, 2026 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 0.79% | 2,552 |
| Jul 9, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 1.16% | 3,425 |
| Jul 8, 2026 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | -1.27% | 8,703 |
| Jul 7, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | 0.16% | 4,217 |
| Jul 6, 2026 | 3.08 | 3.15 | 3.07 | 3.15 | 3.15 | 3.97% | 5,295 |
| Jul 1, 2026 | 2.97 | 3.03 | 2.97 | 3.03 | 3.03 | 1.17% | 1,893 |
| Jun 30, 2026 | 3.00 | 3.00 | 2.94 | 2.99 | 2.99 | -0.99% | 2,400 |
| Jun 29, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 0.33% | 1,168 |
| Jun 26, 2026 | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | 1.90% | 28,742 |
| Jun 25, 2026 | 2.99 | 2.99 | 2.91 | 2.95 | 2.95 | -0.03% | 5,909 |
| Jun 24, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 1.55% | 14,453 |
| Jun 23, 2026 | 2.92 | 2.94 | 2.91 | 2.91 | 2.91 | -7.74% | 16,002 |
| Jun 22, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -0.50% | 8,507 |