Pulsenmore Ltd. (PLSM)
NASDAQ: PLSM · Real-Time Price · USD
5.02
+0.48 (10.57%)
Jul 6, 2026, 11:48 AM EDT - Market open
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 4.78 | 4.92 | 4.78 | 4.91 | - | 8.15% | 68,510 |
| Jul 2, 2026 | 4.96 | 5.22 | 4.22 | 4.54 | 4.54 | -7.91% | 130,210 |
| Jul 1, 2026 | 5.22 | 5.56 | 4.86 | 4.93 | 4.93 | -7.16% | 84,409 |
| Jun 30, 2026 | 6.14 | 6.28 | 5.15 | 5.31 | 5.31 | -16.38% | 146,583 |
| Jun 29, 2026 | 5.90 | 7.45 | 5.53 | 6.35 | 6.35 | 14.21% | 514,700 |
| Jun 26, 2026 | 5.25 | 6.21 | 4.83 | 5.56 | 5.56 | -5.76% | 341,210 |
| Jun 25, 2026 | 5.33 | 6.40 | 4.69 | 5.90 | 5.90 | -10.47% | 1,330,428 |
| Jun 24, 2026 | 10.45 | 12.97 | 6.18 | 6.59 | 6.59 | 93.26% | 57,851,697 |
| Jun 23, 2026 | 3.45 | 3.92 | 3.31 | 3.41 | 3.41 | -1.16% | 8,680 |
| Jun 22, 2026 | 3.51 | 3.51 | 3.45 | 3.45 | 3.45 | - | 4,575 |
| Jun 18, 2026 | 3.88 | 3.88 | 3.41 | 3.45 | 3.45 | -5.61% | 10,630 |
| Jun 17, 2026 | 3.80 | 3.84 | 3.66 | 3.66 | 3.66 | -5.06% | 2,492 |
| Jun 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 6,614 |
| Jun 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.35% | 3,347 |
| Jun 12, 2026 | 4.02 | 4.03 | 3.79 | 4.03 | 4.03 | -0.62% | 8,185 |
| Jun 11, 2026 | 3.93 | 4.10 | 3.75 | 4.05 | 4.05 | -0.49% | 11,706 |
| Jun 10, 2026 | 4.06 | 4.07 | 4.02 | 4.07 | 4.07 | 2.13% | 7,298 |
| Jun 9, 2026 | 4.27 | 4.27 | 3.99 | 3.99 | 3.99 | -5.79% | 5,362 |
| Jun 8, 2026 | 4.24 | 4.24 | 4.06 | 4.23 | 4.23 | 1.93% | 9,367 |
| Jun 5, 2026 | 4.15 | 4.27 | 4.15 | 4.15 | 4.15 | -4.82% | 5,175 |
| Jun 4, 2026 | 4.49 | 4.74 | 4.36 | 4.36 | 4.36 | -0.68% | 11,417 |
| Jun 3, 2026 | 4.43 | 4.43 | 4.30 | 4.39 | 4.39 | -6.12% | 7,890 |
| Jun 2, 2026 | 4.60 | 4.75 | 4.46 | 4.68 | 4.68 | -3.18% | 16,354 |
| Jun 1, 2026 | 4.70 | 4.87 | 4.70 | 4.83 | 4.83 | 3.87% | 4,067 |
| May 29, 2026 | 4.80 | 4.86 | 4.65 | 4.65 | 4.65 | -1.70% | 8,307 |
| May 28, 2026 | 4.65 | 4.74 | 4.58 | 4.73 | 4.73 | 0.65% | 6,833 |
| May 27, 2026 | 4.55 | 4.70 | 4.50 | 4.70 | 4.70 | 3.75% | 8,452 |
| May 26, 2026 | 4.30 | 4.54 | 4.30 | 4.53 | 4.53 | 0.89% | 9,535 |
| May 22, 2026 | 4.55 | 4.55 | 3.95 | 4.49 | 4.49 | 12.25% | 10,140 |
| May 21, 2026 | 4.10 | 4.30 | 4.00 | 4.00 | 4.00 | - | 15,714 |
| May 20, 2026 | 4.46 | 4.65 | 3.76 | 4.00 | 4.00 | -10.49% | 93,319 |
| May 19, 2026 | 4.76 | 4.76 | 4.30 | 4.47 | 4.47 | -8.62% | 8,968 |
| May 18, 2026 | 4.62 | 5.46 | 4.48 | 4.89 | 4.89 | 6.65% | 34,802 |
| May 15, 2026 | 4.52 | 5.28 | 4.30 | 4.59 | 4.59 | 4.44% | 39,799 |
| May 14, 2026 | 4.37 | 4.62 | 4.08 | 4.39 | 4.39 | -4.98% | 54,773 |
| May 13, 2026 | 3.82 | 7.15 | 3.77 | 4.62 | 4.62 | 23.20% | 515,093 |
| May 7, 2026 | 3.64 | 3.98 | 3.48 | 3.75 | 3.75 | 11.28% | 2,821 |
| May 6, 2026 | 3.31 | 3.47 | 3.31 | 3.37 | 3.37 | -0.30% | 5,092 |
| 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 | 3.62% | 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 | 3.59% | 1,958 |
| Apr 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -8.76% | 3,303 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.59 | 3.65 | 3.65 | - | 6,878 |