Pulse Seismic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.48	2.52	2.48	2.50	2.50	-	2,302
Apr 24, 2025	2.52	2.52	2.49	2.50	2.50	-0.79%	1,613
Apr 23, 2025	2.49	2.54	2.46	2.52	2.52	5.00%	32,021
Apr 22, 2025	2.36	2.41	2.36	2.40	2.40	-0.41%	8,800
Apr 21, 2025	2.37	2.48	2.26	2.41	2.41	2.12%	8,611
Apr 17, 2025	2.39	2.39	2.36	2.36	2.36	-0.84%	4,400
Apr 16, 2025	2.38	2.39	2.36	2.38	2.38	-	7,500
Apr 15, 2025	2.33	2.42	2.33	2.38	2.38	2.15%	11,300
Apr 14, 2025	2.40	2.40	2.33	2.33	2.33	-	4,204
Apr 11, 2025	2.41	2.42	2.31	2.33	2.33	3.56%	4,400
Apr 10, 2025	2.41	2.41	2.25	2.25	2.25	-6.25%	3,820
Apr 9, 2025	2.25	2.41	2.25	2.40	2.40	3.45%	5,800
Apr 8, 2025	2.31	2.37	2.28	2.32	2.32	0.43%	4,711
Apr 7, 2025	2.38	2.39	2.31	2.31	2.31	-4.15%	12,800
Apr 4, 2025	2.50	2.50	2.41	2.41	2.41	-5.12%	19,427
Apr 3, 2025	2.53	2.58	2.50	2.54	2.54	0.79%	10,200
Apr 2, 2025	2.54	2.55	2.50	2.52	2.52	2.02%	8,000
Apr 1, 2025	2.49	2.50	2.46	2.47	2.47	-1.59%	3,727
Mar 31, 2025	2.51	2.51	2.46	2.51	2.51	-	4,810
Mar 28, 2025	2.52	2.55	2.51	2.51	2.51	0.40%	3,440
Mar 27, 2025	2.54	2.55	2.50	2.50	2.50	-3.85%	8,601
Mar 26, 2025	2.52	2.60	2.52	2.60	2.60	4.42%	9,200
Mar 25, 2025	2.42	2.50	2.42	2.49	2.49	0.40%	5,840
Mar 24, 2025	2.48	2.50	2.48	2.48	2.48	3.33%	4,500
Mar 21, 2025	2.44	2.46	2.40	2.40	2.40	-4.00%	15,800
Mar 20, 2025	2.51	2.51	2.50	2.50	2.50	-	3,814
Mar 19, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	2,400
Mar 18, 2025	2.39	2.50	2.39	2.48	2.48	3.33%	20,800
Mar 17, 2025	2.43	2.46	2.31	2.40	2.40	-0.41%	25,120
Mar 14, 2025	2.39	2.44	2.31	2.41	2.41	0.42%	35,403
Mar 13, 2025	2.44	2.44	2.40	2.40	2.40	-	28,500
Mar 12, 2025	2.42	2.42	2.40	2.40	2.40	3.45%	32,548
Mar 11, 2025	2.37	2.48	2.32	2.32	2.32	-2.93%	6,820
Mar 10, 2025	2.42	2.42	2.36	2.39	2.39	1.70%	7,134
Mar 7, 2025	2.30	2.36	2.16	2.35	2.35	2.17%	17,700
Mar 6, 2025	2.41	2.41	2.30	2.30	2.30	-2.54%	2,900
Mar 5, 2025	2.34	2.44	2.28	2.36	2.36	0.85%	2,600
Mar 4, 2025	2.42	2.44	2.15	2.34	2.34	-5.26%	23,740
Mar 3, 2025	2.47	2.47	2.42	2.47	2.47	-	8,500
Feb 28, 2025	2.60	2.60	2.47	2.47	2.47	-9.52%	14,602
Feb 27, 2025	2.74	2.75	2.69	2.73	2.52	1.49%	7,400
Feb 26, 2025	2.68	2.70	2.66	2.69	2.48	0.75%	8,637
Feb 25, 2025	2.71	2.71	2.67	2.67	2.46	-3.26%	2,532
Feb 24, 2025	2.78	2.78	2.66	2.76	2.54	0.73%	7,523
Feb 21, 2025	2.77	2.78	2.73	2.74	2.52	-	5,634
Feb 20, 2025	2.79	2.79	2.69	2.74	2.52	-	10,830
Feb 19, 2025	2.76	2.80	2.65	2.74	2.52	1.48%	12,044
Feb 18, 2025	2.65	2.79	2.65	2.70	2.49	2.66%	85,100
Feb 14, 2025	2.55	2.66	2.54	2.63	2.42	5.20%	42,500
Feb 13, 2025	2.50	2.50	2.50	2.50	2.30	-1.57%	100