Pulsenmore Ltd. (PLSM)
NASDAQ: PLSM · Real-Time Price · USD
4.530
+0.040 (0.89%)
At close: May 26, 2026, 4:00 PM EDT
4.275
-0.255 (-5.64%)
After-hours: May 26, 2026, 7:44 PM EDT
Pulsenmore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.30 | 4.49 | 4.30 | 4.40 | - | -2.00% | 7,321 |
| 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 |
| 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 | -3.04% | 6,916 |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.70% | 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 |