5 DAY PERFORMANCE
+13.97%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
+10.93%
6 MONTH PERFORMANCE
-27.65%
Pulsenmore Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.33 | $3.35 (0.6%) | $3.45 | $3.33 | 5.80 K | |
| 08/06/2026 | $3.64 | $3.43 (-5.77%) | $3.64 | $3.27 | 38.90 K | $22.05 M |
| 08/05/2026 | $3.53 | $3.54 (0.28%) | $3.61 | $3.47 | 29.81 K | $22.76 M |
| 08/04/2026 | $3.59 | $3.45 (-3.9%) | $3.69 | $3.44 | 19.13 K | $22.18 M |
| 08/03/2026 | $3.60 | $3.53 (-1.94%) | $3.72 | $3.50 | 19.90 K | $22.69 M |
| 07/31/2026 | $3.51 | $3.65 (3.99%) | $3.65 | $3.48 | 20.64 K | $23.47 M |
| 07/30/2026 | $3.33 | $3.48 (4.5%) | $3.48 | $3.32 | 9.85 K | $22.37 M |
| 07/29/2026 | $3.41 | $3.41 (0%) | $3.49 | $3.35 | 41.52 K | $21.92 M |
| 07/28/2026 | $3.31 | $3.28 (-0.91%) | $3.35 | $3.21 | 50.44 K | $21.09 M |
| 07/27/2026 | $3.53 | $3.31 (-6.23%) | $3.54 | $3.20 | 75.38 K | $21.28 M |
| 07/24/2026 | $3.66 | $3.43 (-6.28%) | $3.69 | $3.40 | 48.35 K | $22.05 M |
| 07/23/2026 | $3.51 | $3.66 (4.27%) | $3.81 | $3.45 | 64.64 K | $23.53 M |
| 07/22/2026 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.40 | 121.90 K | $23.14 M |
| 07/21/2026 | $3.67 | $3.56 (-3%) | $3.70 | $3.50 | 82.90 K | $22.89 M |
| 07/20/2026 | $3.92 | $3.51 (-10.46%) | $3.92 | $3.40 | 116.50 K | $22.57 M |
| 07/17/2026 | $3.65 | $3.82 (4.66%) | $3.93 | $3.52 | 96.63 K | $24.56 M |
| 07/16/2026 | $3.89 | $3.68 (-5.4%) | $3.95 | $3.55 | 142.20 K | $23.66 M |
| 07/15/2026 | $3.70 | $3.97 (7.3%) | $4.00 | $3.66 | 258.24 K | $25.52 M |
| 07/14/2026 | $3.65 | $3.89 (6.58%) | $3.98 | $3.53 | 817.20 K | $25.01 M |
| 07/13/2026 | $5.08 | $3.62 (-28.74%) | $5.19 | $3.40 | 24.70 M | $23.27 M |
| 07/10/2026 | $4.03 | $3.86 (-4.22%) | $4.10 | $3.78 | 36.53 K | $24.82 M |
| 07/09/2026 | $4.16 | $4.16 (0%) | $4.20 | $3.85 | 46.27 K | $26.74 M |
| 07/08/2026 | $4.40 | $4.16 (-5.45%) | $4.40 | $4.04 | 54.68 K | $26.74 M |
| 07/07/2026 | $4.88 | $4.60 (-5.74%) | $4.89 | $4.54 | 40.60 K | $29.57 M |
| 07/06/2026 | $4.78 | $4.85 (1.46%) | $5.12 | $4.77 | 99.10 K | $31.18 M |
| 07/02/2026 | $4.96 | $4.54 (-8.47%) | $5.22 | $4.22 | 130.21 K | $29.19 M |
| 07/01/2026 | $5.22 | $4.93 (-5.56%) | $5.56 | $4.86 | 84.41 K | $31.70 M |
| 06/30/2026 | $6.14 | $5.31 (-13.52%) | $6.28 | $5.15 | 152.04 K | $34.14 M |
| 06/29/2026 | $5.90 | $6.35 (7.63%) | $7.45 | $5.53 | 517.80 K | $40.82 M |
| 06/26/2026 | $5.25 | $5.56 (5.9%) | $6.21 | $4.83 | 341.93 K | $35.75 M |
| 06/25/2026 | $5.33 | $5.90 (10.69%) | $6.40 | $4.69 | 1.35 M | $37.93 M |
| 06/24/2026 | $10.45 | $6.59 (-36.94%) | $12.97 | $6.18 | 58.33 M | $42.37 M |
| 06/23/2026 | $3.45 | $3.41 (-1.16%) | $3.92 | $3.31 | 8.70 K | $21.92 M |
| 06/22/2026 | $3.51 | $3.45 (-1.71%) | $3.51 | $3.45 | 4.60 K | $22.18 M |
| 06/18/2026 | $3.88 | $3.45 (-11.08%) | $3.88 | $3.41 | 10.63 K | $22.18 M |
| 06/17/2026 | $3.80 | $3.66 (-3.68%) | $3.84 | $3.66 | 2.50 K | $23.53 M |
| 06/16/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 6.61 K | $24.75 M |
| 06/15/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 3.35 K | $24.75 M |
| 06/12/2026 | $4.02 | $4.03 (0.25%) | $4.03 | $3.79 | 8.20 K | $25.91 M |
| 06/11/2026 | $3.93 | $4.05 (3.05%) | $4.10 | $3.75 | 11.71 K | $26.04 M |
| 06/10/2026 | $4.06 | $4.07 (0.25%) | $4.07 | $4.02 | 7.30 K | $26.17 M |
| 06/09/2026 | $4.27 | $3.99 (-6.56%) | $4.27 | $3.99 | 5.40 K | $25.65 M |
| 06/08/2026 | $4.24 | $4.23 (-0.24%) | $4.24 | $4.06 | 9.40 K | $27.19 M |
| 06/05/2026 | $4.15 | $4.15 (0%) | $4.27 | $4.15 | 5.20 K | $26.68 M |
| 06/04/2026 | $4.49 | $4.36 (-2.9%) | $4.74 | $4.36 | 11.42 K | $28.03 M |
| 06/03/2026 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.30 | 7.90 K | $28.22 M |
| 06/02/2026 | $4.60 | $4.68 (1.74%) | $4.75 | $4.46 | 17.10 K | $30.09 M |
| 06/01/2026 | $4.70 | $4.83 (2.77%) | $4.87 | $4.70 | 4.10 K | $31.05 M |
| 05/29/2026 | $4.80 | $4.65 (-3.12%) | $4.86 | $4.65 | 8.35 K | $29.90 M |
| 05/28/2026 | $4.65 | $4.73 (1.72%) | $4.74 | $4.58 | 7.48 K | $30.41 M |
| 05/27/2026 | $4.55 | $4.70 (3.3%) | $4.70 | $4.50 | 8.50 K | $30.22 M |
| 05/26/2026 | $4.30 | $4.53 (5.35%) | $4.54 | $4.30 | 9.54 K | $29.12 M |
| 05/22/2026 | $4.55 | $4.49 (-1.32%) | $4.55 | $3.95 | 10.14 K | $28.87 M |
| 05/21/2026 | $4.10 | $4.00 (-2.44%) | $4.30 | $4.00 | 15.71 K | $25.72 M |
| 05/20/2026 | $4.46 | $4.00 (-10.31%) | $4.65 | $3.76 | 93.32 K | $25.72 M |
| 05/19/2026 | $4.76 | $4.47 (-6.09%) | $4.76 | $4.30 | 9.00 K | $28.74 M |
| 05/18/2026 | $4.62 | $4.89 (5.84%) | $5.46 | $4.48 | 34.90 K | $31.44 M |
| 05/15/2026 | $4.52 | $4.59 (1.55%) | $5.28 | $4.30 | 39.80 K | $29.51 M |
| 05/14/2026 | $4.37 | $4.39 (0.46%) | $4.62 | $4.08 | 54.77 K | $28.22 M |
| 05/13/2026 | $3.82 | $4.62 (20.94%) | $7.15 | $3.77 | 515.10 K | $29.70 M |
| 05/12/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 0 | $24.11 M |
| 05/11/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 422 | $24.11 M |
| 05/08/2026 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 2.07 K | $24.11 M |
| 05/07/2026 | $3.64 | $3.75 (3.02%) | $3.98 | $3.48 | 2.82 K | $24.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
