Pulse Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	23.55	25.80	23.33	25.46	25.46	7.56%	516,382
Feb 17, 2026	22.98	24.22	22.93	23.67	23.67	2.87%	303,193
Feb 13, 2026	23.55	24.87	22.98	23.01	23.01	-1.67%	309,576
Feb 12, 2026	24.66	25.19	22.67	23.40	23.40	-7.33%	679,702
Feb 11, 2026	23.90	26.30	23.42	25.25	25.25	5.56%	467,321
Feb 10, 2026	23.99	25.40	22.86	23.92	23.92	-1.20%	827,085
Feb 9, 2026	21.33	24.30	20.33	24.21	24.21	16.67%	1,241,178
Feb 6, 2026	14.95	20.80	14.61	20.75	20.75	51.57%	2,837,456
Feb 5, 2026	14.91	15.06	13.59	13.69	13.69	-9.40%	399,400
Feb 4, 2026	14.12	15.25	14.10	15.11	15.11	7.62%	294,343
Feb 3, 2026	13.84	14.43	13.73	14.04	14.04	2.41%	140,947
Feb 2, 2026	13.79	14.20	13.44	13.71	13.71	-0.87%	194,237
Jan 30, 2026	13.83	14.50	13.61	13.83	13.83	1.54%	207,674
Jan 29, 2026	13.55	13.83	13.30	13.62	13.62	0.52%	128,554
Jan 28, 2026	14.31	14.55	13.55	13.55	13.55	-5.38%	104,784
Jan 27, 2026	14.38	14.82	14.02	14.32	14.32	-	100,734
Jan 26, 2026	15.02	15.02	14.08	14.32	14.32	-5.10%	168,615
Jan 23, 2026	14.49	15.34	14.49	15.09	15.09	3.71%	211,467
Jan 22, 2026	14.47	14.97	14.27	14.55	14.55	1.32%	177,046
Jan 21, 2026	13.87	14.40	13.86	14.36	14.36	3.83%	113,631
Jan 20, 2026	13.87	14.16	13.82	13.83	13.83	-2.95%	93,816
Jan 16, 2026	14.07	14.56	13.94	14.25	14.25	1.06%	135,917
Jan 15, 2026	14.30	14.79	14.02	14.10	14.10	-1.40%	218,252
Jan 14, 2026	14.13	14.39	13.86	14.30	14.30	1.06%	141,701
Jan 13, 2026	14.63	14.63	13.81	14.15	14.15	-2.88%	159,636
Jan 12, 2026	14.54	14.75	13.85	14.57	14.57	0.55%	177,600
Jan 9, 2026	14.70	15.26	14.02	14.49	14.49	-1.56%	154,457
Jan 8, 2026	15.10	15.65	14.60	14.72	14.72	-3.16%	227,692
Jan 7, 2026	14.67	15.45	14.65	15.20	15.20	3.61%	156,220
Jan 6, 2026	14.47	15.05	14.45	14.67	14.67	0.48%	176,809
Jan 5, 2026	13.39	14.93	13.39	14.60	14.60	9.04%	314,955
Jan 2, 2026	13.83	13.90	13.17	13.39	13.39	-2.48%	143,616
Dec 31, 2025	13.67	13.89	13.38	13.73	13.73	0.22%	189,335
Dec 30, 2025	14.13	14.91	13.69	13.70	13.70	-3.18%	205,235
Dec 29, 2025	14.34	14.75	14.03	14.15	14.15	-1.74%	123,080
Dec 26, 2025	14.80	14.80	14.28	14.40	14.40	-3.10%	107,099
Dec 24, 2025	14.57	15.01	14.41	14.86	14.86	1.92%	64,574
Dec 23, 2025	15.11	15.18	14.33	14.58	14.58	-4.08%	167,149
Dec 22, 2025	15.35	15.96	15.17	15.20	15.20	-0.39%	253,685
Dec 19, 2025	14.40	15.38	14.33	15.26	15.26	6.12%	279,385
Dec 18, 2025	14.34	14.63	14.03	14.38	14.38	0.84%	202,883
Dec 17, 2025	14.24	14.70	13.94	14.26	14.26	0.21%	265,694
Dec 16, 2025	14.00	14.39	13.97	14.23	14.23	0.71%	309,628
Dec 15, 2025	14.26	14.50	13.96	14.13	14.13	-0.77%	194,692
Dec 12, 2025	13.76	14.75	13.76	14.24	14.24	3.56%	270,699
Dec 11, 2025	14.23	14.50	13.69	13.75	13.75	-3.17%	221,396
Dec 10, 2025	13.70	14.25	13.56	14.20	14.20	3.73%	190,139
Dec 9, 2025	13.56	14.00	13.41	13.69	13.69	1.48%	143,838
Dec 8, 2025	13.32	13.88	13.20	13.49	13.49	1.66%	146,845
Dec 5, 2025	13.25	13.97	13.12	13.27	13.27	-	84,285