Pulsenmore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	1.82	1.88	1.71	1.87	1.87	3.31%	27,793
Oct 15, 2026	1.88	1.95	1.71	1.81	1.81	-0.55%	32,831
Oct 14, 2026	1.89	2.10	1.81	1.82	1.82	-4.21%	40,528
Oct 13, 2026	1.90	1.91	1.83	1.90	1.90	4.40%	39,058
Oct 12, 2026	1.94	1.95	1.75	1.82	1.82	-1.62%	17,743
Oct 9, 2026	1.86	1.92	1.83	1.85	1.85	-3.65%	16,074
Oct 8, 2026	1.97	2.00	1.82	1.92	1.92	0.73%	34,134
Oct 7, 2026	2.10	2.13	1.83	1.91	1.91	-11.76%	74,396
Oct 6, 2026	2.19	2.24	2.11	2.16	2.16	-2.26%	37,115
Oct 5, 2026	2.16	2.27	2.14	2.21	2.21	0.91%	29,170
Oct 2, 2026	2.21	2.28	2.14	2.19	2.19	0.69%	24,301
Oct 1, 2026	2.27	2.48	2.14	2.18	2.18	-2.03%	43,038
Sep 30, 2026	2.26	2.26	2.10	2.22	2.22	1.37%	38,691
Sep 29, 2026	2.27	2.36	1.97	2.19	2.19	-3.78%	53,399
Sep 28, 2026	2.40	2.55	2.23	2.28	2.28	-5.56%	32,204
Sep 25, 2026	2.46	2.61	2.40	2.41	2.41	-6.23%	62,114
Sep 24, 2026	2.52	2.63	2.40	2.57	2.57	5.33%	101,573
Sep 23, 2026	2.40	2.64	2.35	2.44	2.44	2.95%	98,082
Sep 22, 2026	2.41	2.47	2.29	2.37	2.37	1.72%	86,198
Sep 21, 2026	2.33	2.39	2.28	2.33	2.33	4.95%	26,957
Sep 18, 2026	2.42	2.43	2.22	2.22	2.22	-8.26%	12,097
Sep 17, 2026	2.44	2.52	2.32	2.42	2.42	0.41%	50,469
Sep 16, 2026	2.37	2.50	2.26	2.41	2.41	-	29,918
Sep 15, 2026	2.38	2.54	2.30	2.41	2.41	-0.41%	19,900
Sep 14, 2026	2.44	2.75	2.35	2.42	2.42	-	95,127
Sep 11, 2026	2.47	2.54	2.40	2.42	2.42	-1.22%	22,890
Sep 10, 2026	2.62	2.62	2.42	2.45	2.45	-6.49%	19,311
Sep 9, 2026	2.52	2.69	2.44	2.62	2.62	6.50%	64,684
Sep 8, 2026	2.58	2.88	2.31	2.46	2.46	0.41%	1,155,463
Sep 4, 2026	2.48	2.59	2.37	2.45	2.45	-2.00%	36,717
Sep 3, 2026	2.55	2.61	2.40	2.50	2.50	-1.96%	28,029
Sep 2, 2026	2.59	2.78	2.45	2.55	2.55	-0.39%	78,164
Sep 1, 2026	2.55	2.65	2.50	2.56	2.56	-2.29%	29,794
Aug 31, 2026	2.65	2.77	2.59	2.62	2.62	1.95%	32,575
Aug 28, 2026	2.61	2.66	2.53	2.57	2.57	-3.75%	23,667
Aug 27, 2026	2.67	2.78	2.53	2.67	2.67	-1.48%	44,233
Aug 26, 2026	2.80	2.80	2.61	2.71	2.71	-4.91%	33,835
Aug 25, 2026	2.95	2.95	2.65	2.85	2.85	2.15%	50,808
Aug 24, 2026	3.01	3.01	2.75	2.79	2.79	-5.10%	36,917
Aug 21, 2026	2.99	2.99	2.80	2.94	2.94	-0.68%	36,732
Aug 20, 2026	3.02	3.02	2.78	2.96	2.96	-1.66%	26,301
Aug 19, 2026	3.08	3.10	2.86	3.01	3.01	4.88%	87,851
Aug 18, 2026	3.04	3.04	2.76	2.87	2.87	-0.69%	28,308
Aug 17, 2026	3.14	3.14	2.75	2.89	2.89	-2.03%	147,868
Aug 14, 2026	2.97	3.20	2.86	2.95	2.95	-2.32%	73,043
Aug 13, 2026	3.10	3.50	2.96	3.02	3.02	-1.63%	140,641
Aug 12, 2026	3.23	3.23	2.88	3.07	3.07	-4.95%	104,838
Aug 11, 2026	3.28	3.39	3.10	3.23	3.23	-0.92%	48,071
Aug 10, 2026	3.34	3.41	3.22	3.26	3.26	-1.51%	13,715
Aug 7, 2026	3.33	3.50	3.28	3.31	3.31	-3.50%	39,031