Pulsenmore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.61	1.61	1.42	1.51	1.51	-2.58%	6,699
Nov 5, 2026	1.61	1.62	1.55	1.55	1.55	-1.27%	16,783
Nov 4, 2026	1.68	1.70	1.54	1.57	1.57	2.61%	29,229
Nov 3, 2026	1.61	1.70	1.48	1.53	1.53	-6.64%	10,343
Nov 2, 2026	1.66	1.72	1.58	1.64	1.64	-1.87%	11,450
Oct 30, 2026	1.80	1.80	1.57	1.67	1.67	3.09%	11,325
Oct 29, 2026	1.80	1.80	1.62	1.62	1.62	-8.48%	8,675
Oct 28, 2026	1.68	1.87	1.68	1.77	1.77	-1.11%	17,992
Oct 27, 2026	1.76	1.80	1.75	1.79	1.79	3.47%	8,376
Oct 26, 2026	1.74	1.83	1.73	1.73	1.73	-2.26%	45,250
Oct 22, 2026	1.78	1.80	1.69	1.77	1.77	-0.56%	12,567
Oct 21, 2026	1.79	1.90	1.77	1.78	1.78	1.14%	13,950
Oct 20, 2026	1.76	1.89	1.72	1.76	1.76	-1.12%	51,790
Oct 19, 2026	1.84	1.84	1.72	1.78	1.78	-4.81%	17,374
Oct 16, 2026	1.82	1.88	1.71	1.87	1.87	3.31%	27,577
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