PUMA SE (PUMSY)
OTCMKTS · Delayed Price · Currency is USD
2.500
+0.016 (0.64%)
Sep 25, 2026, 3:42 PM EST
PUMSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | 0.98% | 4,119 |
| Sep 23, 2026 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.91% | 6,925 |
| Sep 22, 2026 | 2.60 | 2.60 | 2.55 | 2.56 | 2.56 | 1.99% | 8,533 |
| Sep 21, 2026 | 2.49 | 2.52 | 2.49 | 2.51 | 2.51 | 1.21% | 14,193 |
| Sep 18, 2026 | 2.45 | 2.48 | 2.45 | 2.48 | 2.48 | 0.81% | 10,105 |
| Sep 17, 2026 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -2.57% | 6,145 |
| Sep 16, 2026 | 2.51 | 2.54 | 2.50 | 2.53 | 2.53 | 1.98% | 2,985 |
| Sep 15, 2026 | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | 0.24% | 16,271 |
| Sep 14, 2026 | 2.46 | 2.47 | 2.46 | 2.47 | 2.47 | 0.20% | 1,929 |
| Sep 11, 2026 | 2.47 | 2.47 | 2.45 | 2.47 | 2.47 | -3.33% | 20,579 |
| Sep 10, 2026 | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | -1.54% | 1,801 |
| Sep 9, 2026 | 2.63 | 2.63 | 2.58 | 2.59 | 2.59 | -1.15% | 3,274 |
| Sep 8, 2026 | 2.66 | 2.67 | 2.62 | 2.62 | 2.62 | -3.68% | 25,704 |
| Sep 4, 2026 | 2.75 | 2.81 | 2.72 | 2.72 | 2.72 | -1.45% | 6,523 |
| Sep 3, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | -1.43% | 6,703 |
| 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 |