Pulse Seismic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.77	2.83	2.72	2.82	2.82	2.17%	19,821
Jun 5, 2025	2.70	2.76	2.69	2.76	2.76	4.55%	18,300
Jun 4, 2025	2.70	2.70	2.64	2.64	2.64	-2.22%	1,100
Jun 3, 2025	2.63	2.70	2.63	2.70	2.70	3.05%	14,520
Jun 2, 2025	2.66	2.66	2.62	2.62	2.62	-1.13%	1,800
May 30, 2025	2.65	2.65	2.62	2.65	2.65	0.76%	6,034
May 29, 2025	2.65	2.65	2.62	2.63	2.63	1.15%	2,200
May 28, 2025	2.65	2.67	2.53	2.60	2.60	-1.14%	5,800
May 27, 2025	2.60	2.65	2.59	2.63	2.63	1.15%	8,400
May 26, 2025	2.60	2.60	2.60	2.60	2.60	-0.38%	303
May 23, 2025	2.64	2.64	2.59	2.61	2.61	-	4,200
May 22, 2025	2.59	2.61	2.53	2.61	2.61	3.16%	3,900
May 21, 2025	2.50	2.58	2.50	2.53	2.53	-3.07%	6,600
May 20, 2025	2.68	2.68	2.57	2.61	2.61	-	3,240
May 16, 2025	2.68	2.68	2.60	2.61	2.61	-0.76%	4,902
May 15, 2025	2.53	2.69	2.49	2.63	2.63	3.95%	14,517
May 14, 2025	2.50	2.54	2.50	2.53	2.53	-0.78%	500
May 13, 2025	2.53	2.56	2.53	2.55	2.55	-0.78%	903
May 12, 2025	2.56	2.60	2.51	2.57	2.57	-0.77%	3,339
May 9, 2025	2.60	2.60	2.59	2.59	2.57	1.17%	1,400
May 8, 2025	2.59	2.59	2.54	2.56	2.54	0.39%	6,715
May 7, 2025	2.53	2.55	2.53	2.55	2.53	1.19%	5,211
May 6, 2025	2.49	2.53	2.49	2.52	2.50	0.80%	608
May 5, 2025	2.53	2.55	2.50	2.50	2.48	-1.19%	4,200
May 2, 2025	2.52	2.55	2.51	2.53	2.51	1.61%	5,716
May 1, 2025	2.55	2.62	2.49	2.49	2.47	-4.60%	39,641
Apr 30, 2025	2.58	2.63	2.58	2.61	2.59	2.35%	3,100
Apr 29, 2025	2.50	2.56	2.50	2.55	2.53	1.59%	7,806
Apr 28, 2025	2.53	2.53	2.48	2.51	2.49	0.40%	3,200
Apr 25, 2025	2.48	2.52	2.48	2.50	2.48	-	2,302
Apr 24, 2025	2.52	2.52	2.49	2.50	2.48	-0.79%	1,613
Apr 23, 2025	2.49	2.54	2.46	2.52	2.50	5.00%	32,021
Apr 22, 2025	2.36	2.41	2.36	2.40	2.38	-0.41%	8,800
Apr 21, 2025	2.37	2.48	2.26	2.41	2.39	2.12%	8,611
Apr 17, 2025	2.39	2.39	2.36	2.36	2.34	-0.84%	4,400
Apr 16, 2025	2.38	2.39	2.36	2.38	2.36	-	7,500
Apr 15, 2025	2.33	2.42	2.33	2.38	2.36	2.15%	11,300
Apr 14, 2025	2.40	2.40	2.33	2.33	2.31	-	4,204
Apr 11, 2025	2.41	2.42	2.31	2.33	2.31	3.56%	4,400
Apr 10, 2025	2.41	2.41	2.25	2.25	2.23	-6.25%	3,820
Apr 9, 2025	2.25	2.41	2.25	2.40	2.38	3.45%	5,800
Apr 8, 2025	2.31	2.37	2.28	2.32	2.30	0.43%	4,711
Apr 7, 2025	2.38	2.39	2.31	2.31	2.29	-4.15%	12,800
Apr 4, 2025	2.50	2.50	2.41	2.41	2.39	-5.12%	19,427
Apr 3, 2025	2.53	2.58	2.50	2.54	2.52	0.79%	10,200
Apr 2, 2025	2.54	2.55	2.50	2.52	2.50	2.02%	8,000
Apr 1, 2025	2.49	2.50	2.46	2.47	2.45	-1.59%	3,727
Mar 31, 2025	2.51	2.51	2.46	2.51	2.49	-	4,810
Mar 28, 2025	2.52	2.55	2.51	2.51	2.49	0.40%	3,440
Mar 27, 2025	2.54	2.55	2.50	2.50	2.48	-3.85%	8,601