Pulsenmore Ltd. (PLSM)
NASDAQ: PLSM · Real-Time Price · USD
3.380
+0.010 (0.30%)
May 5, 2026, 4:00 PM EDT - Market closed
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.40 | 3.60 | 3.31 | 3.38 | 3.38 | 0.30% | 9,473 |
| May 4, 2026 | 3.40 | 3.40 | 3.36 | 3.37 | 3.37 | 0.60% | 2,772 |
| May 1, 2026 | 3.42 | 3.56 | 3.35 | 3.35 | 3.35 | -1.18% | 7,196 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -4.51% | 1,205 |
| Apr 29, 2026 | 3.55 | 3.59 | 3.53 | 3.55 | 3.55 | -4.05% | 4,838 |
| Apr 28, 2026 | 3.45 | 3.70 | 3.43 | 3.70 | 3.70 | 3.61% | 7,122 |
| Apr 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 5.96% | 1,875 |
| Apr 24, 2026 | 3.56 | 3.56 | 3.37 | 3.37 | 3.37 | -7.92% | 5,622 |
| Apr 23, 2026 | 3.46 | 3.80 | 3.45 | 3.66 | 3.66 | 6.09% | 8,946 |
| Apr 21, 2026 | 3.44 | 3.57 | 3.44 | 3.45 | 3.45 | 3.60% | 1,958 |
| Apr 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -8.77% | 3,303 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.59 | 3.65 | 3.65 | - | 6,878 |
| Apr 16, 2026 | 3.74 | 3.80 | 3.55 | 3.65 | 3.65 | -4.45% | 7,977 |
| Apr 15, 2026 | 3.81 | 3.82 | 3.78 | 3.82 | 3.82 | 5.96% | 4,252 |
| Apr 14, 2026 | 3.31 | 3.61 | 3.31 | 3.61 | 3.61 | 3.30% | 2,987 |
| Apr 13, 2026 | 3.50 | 3.50 | 3.48 | 3.49 | 3.49 | -2.79% | 9,170 |
| Apr 10, 2026 | 3.40 | 3.93 | 3.40 | 3.59 | 3.59 | 7.16% | 3,971 |
| Apr 9, 2026 | 3.00 | 3.70 | 3.00 | 3.35 | 3.35 | 0.90% | 8,705 |
| Apr 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | 2,662 |
| Apr 7, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | - | 1,867 |
| Apr 6, 2026 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | 5.39% | 4,266 |
| Apr 2, 2026 | 3.33 | 3.34 | 3.28 | 3.34 | 3.34 | -5.92% | 5,277 |
| Apr 1, 2026 | 3.21 | 3.55 | 3.21 | 3.55 | 3.55 | -3.03% | 6,916 |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.69% | 374 |
| Mar 30, 2026 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 2,114 |
| Mar 27, 2026 | 3.51 | 3.71 | 3.51 | 3.60 | 3.60 | 4.05% | 6,054 |
| Mar 26, 2026 | 3.97 | 3.97 | 3.43 | 3.46 | 3.46 | -8.22% | 22,890 |
| Mar 25, 2026 | 3.90 | 3.90 | 3.62 | 3.77 | 3.77 | -5.51% | 17,788 |
| Mar 24, 2026 | 4.01 | 4.10 | 3.68 | 3.99 | 3.99 | -0.99% | 18,409 |
| Mar 23, 2026 | 4.00 | 4.30 | 3.70 | 4.03 | 4.03 | -4.05% | 25,618 |
| Mar 19, 2026 | 4.16 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 2,561 |
| Mar 18, 2026 | 4.10 | 4.18 | 3.81 | 4.15 | 4.15 | -1.19% | 7,908 |
| Mar 17, 2026 | 4.16 | 4.28 | 4.05 | 4.20 | 4.20 | -2.33% | 2,331 |
| Mar 16, 2026 | 3.95 | 4.48 | 3.71 | 4.30 | 4.30 | -0.92% | 17,943 |
| Mar 13, 2026 | 4.40 | 4.40 | 4.10 | 4.34 | 4.34 | -7.66% | 10,797 |
| Mar 12, 2026 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | 2.17% | 1,342 |
| Mar 11, 2026 | 4.10 | 5.00 | 3.70 | 4.60 | 4.60 | 5.99% | 24,201 |
| Mar 10, 2026 | 4.19 | 4.57 | 4.19 | 4.34 | 4.34 | 8.23% | 8,026 |
| Mar 9, 2026 | 4.08 | 4.19 | 3.70 | 4.01 | 4.01 | -5.65% | 7,356 |
| Mar 6, 2026 | 4.25 | 4.28 | 4.22 | 4.25 | 4.25 | 0.24% | 3,682 |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | 260 |
| Mar 4, 2026 | 4.24 | 4.49 | 3.96 | 4.26 | 4.26 | -1.02% | 6,700 |
| Mar 3, 2026 | 4.02 | 4.30 | 4.02 | 4.30 | 4.30 | 2.35% | 2,591 |
| Mar 2, 2026 | 4.39 | 4.39 | 4.21 | 4.21 | 4.21 | -5.08% | 3,195 |
| Feb 27, 2026 | 4.71 | 4.71 | 4.36 | 4.43 | 4.43 | -3.70% | 5,010 |
| Feb 26, 2026 | 4.75 | 4.91 | 4.50 | 4.60 | 4.60 | -8.55% | 12,288 |
| Feb 25, 2026 | 4.85 | 5.37 | 4.85 | 5.03 | 5.03 | -0.40% | 9,436 |
| Feb 24, 2026 | 4.88 | 5.05 | 4.60 | 5.05 | 5.05 | 2.43% | 7,006 |
| Feb 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -6.10% | 3,762 |
| Feb 20, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | 5.25 | 0.19% | 1,790 |