Pulsenmore Ltd. (PLSM)
NASDAQ: PLSM · Real-Time Price · USD
2.276
-0.134 (-5.56%)
At close: Sep 28, 2026, 4:00 PM EDT
2.280
+0.004 (0.18%)
After-hours: Sep 28, 2026, 7:43 PM EDT
Pulsenmore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.42 | 2.42 | 2.28 | 2.28 | - | -5.39% | 31,638 |
| 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 | - | 95,122 |
| 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% | 19,149 |
| Sep 9, 2026 | 2.52 | 2.69 | 2.44 | 2.62 | 2.62 | 6.50% | 64,218 |
| Sep 8, 2026 | 2.58 | 2.88 | 2.31 | 2.46 | 2.46 | 0.41% | 1,150,862 |
| 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% | 78,079 |
| 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% | 31,187 |
| Aug 28, 2026 | 2.61 | 2.66 | 2.53 | 2.57 | 2.57 | -3.75% | 21,175 |
| Aug 27, 2026 | 2.67 | 2.78 | 2.53 | 2.67 | 2.67 | -1.48% | 43,900 |
| 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% | 50,589 |
| 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% | 36,681 |
| Aug 20, 2026 | 3.02 | 3.02 | 2.78 | 2.96 | 2.96 | -1.66% | 25,878 |
| 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% | 38,857 |
| Aug 6, 2026 | 3.64 | 3.64 | 3.27 | 3.43 | 3.43 | -3.11% | 38,875 |
| Aug 5, 2026 | 3.53 | 3.61 | 3.47 | 3.54 | 3.54 | 2.61% | 29,812 |
| Aug 4, 2026 | 3.59 | 3.69 | 3.44 | 3.45 | 3.45 | -2.27% | 19,131 |
| Aug 3, 2026 | 3.60 | 3.72 | 3.50 | 3.53 | 3.53 | -3.29% | 19,537 |
| Jul 31, 2026 | 3.51 | 3.65 | 3.48 | 3.65 | 3.65 | 4.89% | 19,998 |
| Jul 30, 2026 | 3.33 | 3.48 | 3.32 | 3.48 | 3.48 | 2.05% | 9,787 |
| Jul 29, 2026 | 3.41 | 3.49 | 3.35 | 3.41 | 3.41 | 3.96% | 41,494 |
| Jul 28, 2026 | 3.31 | 3.35 | 3.21 | 3.28 | 3.28 | -0.91% | 44,978 |
| Jul 27, 2026 | 3.53 | 3.54 | 3.20 | 3.31 | 3.31 | -3.50% | 75,379 |
| Jul 24, 2026 | 3.66 | 3.69 | 3.40 | 3.43 | 3.43 | -6.28% | 48,347 |
| Jul 23, 2026 | 3.51 | 3.81 | 3.45 | 3.66 | 3.66 | 1.67% | 64,635 |
| Jul 22, 2026 | 3.70 | 3.70 | 3.40 | 3.60 | 3.60 | 1.12% | 121,894 |
| Jul 21, 2026 | 3.67 | 3.70 | 3.50 | 3.56 | 3.56 | 1.42% | 82,853 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.40 | 3.51 | 3.51 | -8.12% | 116,473 |