5 DAY PERFORMANCE
+20.58%
1 MONTH PERFORMANCE
-7.35%
3 MONTH PERFORMANCE
+3.23%
Pulsenmore Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.31 | $3.37 (1.81%) | $3.47 | $3.31 | 5.10 K | $21.67 M |
| 05/05/2026 | $3.40 | $3.38 (-0.59%) | $3.60 | $3.31 | 9.50 K | $21.73 M |
| 05/04/2026 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.36 | 2.80 K | $21.67 M |
| 05/01/2026 | $3.42 | $3.35 (-2.05%) | $3.56 | $3.35 | 7.20 K | $21.54 M |
| 04/30/2026 | $3.48 | $3.39 (-2.59%) | $3.48 | $3.39 | 1.21 K | $21.79 M |
| 04/29/2026 | $3.55 | $3.55 (0%) | $3.59 | $3.53 | 4.84 K | $22.82 M |
| 04/28/2026 | $3.45 | $3.70 (7.25%) | $3.70 | $3.43 | 7.12 K | $23.79 M |
| 04/27/2026 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 1.90 K | $22.95 M |
| 04/24/2026 | $3.56 | $3.37 (-5.34%) | $3.56 | $3.37 | 5.62 K | $21.67 M |
| 04/23/2026 | $3.46 | $3.66 (5.78%) | $3.80 | $3.45 | 8.95 K | $23.53 M |
| 04/22/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.45 | 84 | $22.18 M |
| 04/21/2026 | $3.44 | $3.45 (0.29%) | $3.57 | $3.44 | 2.00 K | $22.18 M |
| 04/20/2026 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 3.30 K | $21.41 M |
| 04/17/2026 | $3.75 | $3.65 (-2.67%) | $3.75 | $3.59 | 6.90 K | $23.47 M |
| 04/16/2026 | $3.74 | $3.65 (-2.41%) | $3.80 | $3.55 | 8.17 K | $23.47 M |
| 04/15/2026 | $3.81 | $3.82 (0.26%) | $3.82 | $3.78 | 4.30 K | $24.56 M |
| 04/14/2026 | $3.31 | $3.61 (9.06%) | $3.61 | $3.31 | 3.00 K | $23.21 M |
| 04/13/2026 | $3.50 | $3.49 (-0.29%) | $3.50 | $3.48 | 9.20 K | $22.44 M |
| 04/10/2026 | $3.40 | $3.59 (5.59%) | $3.93 | $3.40 | 4.00 K | $23.08 M |
| 04/09/2026 | $3.00 | $3.35 (11.67%) | $3.70 | $3.00 | 8.71 K | $21.54 M |
| 04/08/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 2.70 K | $21.34 M |
| 04/07/2026 | $3.42 | $3.52 (2.92%) | $3.52 | $3.42 | 1.90 K | $22.63 M |
| 04/06/2026 | $3.36 | $3.52 (4.76%) | $3.52 | $3.36 | 4.30 K | $22.63 M |
| 04/02/2026 | $3.33 | $3.34 (0.3%) | $3.34 | $3.28 | 5.30 K | $21.47 M |
| 04/01/2026 | $3.21 | $3.55 (10.59%) | $3.55 | $3.21 | 6.92 K | $22.82 M |
| 03/31/2026 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 400 | $23.53 M |
| 03/30/2026 | $3.62 | $3.60 (-0.55%) | $3.64 | $3.60 | 2.11 K | $23.14 M |
| 03/27/2026 | $3.51 | $3.60 (2.56%) | $3.71 | $3.51 | 6.10 K | $23.14 M |
| 03/26/2026 | $3.97 | $3.46 (-12.85%) | $3.97 | $3.43 | 22.90 K | $22.24 M |
| 03/25/2026 | $3.90 | $3.77 (-3.33%) | $3.90 | $3.62 | 17.79 K | $24.24 M |
| 03/24/2026 | $4.01 | $3.99 (-0.5%) | $4.10 | $3.68 | 18.41 K | $25.65 M |
| 03/23/2026 | $4.00 | $4.03 (0.75%) | $4.30 | $3.70 | 25.62 K | $25.91 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.
