5 DAY PERFORMANCE
+72.61%
1 MONTH PERFORMANCE
+41.50%
3 MONTH PERFORMANCE
+20.58%
6 MONTH PERFORMANCE
-0.95%
Pulsenmore Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.36 | $2.40 (1.69%) | $2.42 | $2.30 | 26.38 K | $15.48 M |
| 09/18/2026 | $2.42 | $2.22 (-8.26%) | $2.43 | $2.22 | 12.10 K | $14.44 M |
| 09/17/2026 | $2.44 | $2.42 (-0.82%) | $2.52 | $2.32 | 50.50 K | $15.74 M |
| 09/16/2026 | $2.37 | $2.41 (1.69%) | $2.50 | $2.26 | 29.92 K | $15.67 M |
| 09/15/2026 | $2.38 | $2.41 (1.26%) | $2.54 | $2.30 | 19.90 K | $15.67 M |
| 09/14/2026 | $2.44 | $2.42 (-0.82%) | $2.75 | $2.35 | 95.13 K | $15.74 M |
| 09/11/2026 | $2.47 | $2.42 (-2.02%) | $2.54 | $2.40 | 22.89 K | $15.74 M |
| 09/10/2026 | $2.62 | $2.45 (-6.49%) | $2.62 | $2.42 | 19.31 K | $15.93 M |
| 09/09/2026 | $2.52 | $2.62 (3.97%) | $2.69 | $2.44 | 64.68 K | $17.04 M |
| 09/08/2026 | $2.58 | $2.46 (-4.65%) | $2.88 | $2.31 | 1.16 M | $16.00 M |
| 09/04/2026 | $2.48 | $2.45 (-1.21%) | $2.59 | $2.37 | 36.72 K | $15.93 M |
| 09/03/2026 | $2.55 | $2.50 (-1.96%) | $2.61 | $2.40 | 28.03 K | $16.26 M |
| 09/02/2026 | $2.59 | $2.55 (-1.54%) | $2.78 | $2.45 | 78.16 K | $16.58 M |
| 09/01/2026 | $2.55 | $2.56 (0.39%) | $2.65 | $2.50 | 29.80 K | $16.46 M |
| 08/31/2026 | $2.65 | $2.62 (-1.13%) | $2.77 | $2.59 | 32.58 K | $16.84 M |
| 08/28/2026 | $2.61 | $2.57 (-1.53%) | $2.66 | $2.53 | 23.67 K | $16.52 M |
| 08/27/2026 | $2.67 | $2.67 (0%) | $2.78 | $2.53 | 44.23 K | $17.17 M |
| 08/26/2026 | $2.80 | $2.71 (-3.21%) | $2.80 | $2.61 | 33.84 K | $17.42 M |
| 08/25/2026 | $2.95 | $2.85 (-3.39%) | $2.95 | $2.65 | 50.81 K | $18.32 M |
| 08/24/2026 | $3.01 | $2.79 (-7.31%) | $3.01 | $2.75 | 36.92 K | $17.94 M |
| 08/21/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.80 | 36.73 K | $18.90 M |
| 08/20/2026 | $3.02 | $2.96 (-1.99%) | $3.02 | $2.78 | 26.30 K | $19.03 M |
| 08/19/2026 | $3.08 | $3.01 (-2.27%) | $3.10 | $2.86 | 87.90 K | $19.35 M |
| 08/18/2026 | $3.04 | $2.87 (-5.59%) | $3.04 | $2.76 | 28.31 K | $18.45 M |
| 08/17/2026 | $3.14 | $2.89 (-7.96%) | $3.14 | $2.75 | 147.90 K | $18.58 M |
| 08/14/2026 | $2.97 | $2.95 (-0.67%) | $3.20 | $2.86 | 73.04 K | $18.97 M |
| 08/13/2026 | $3.10 | $3.02 (-2.58%) | $3.50 | $2.96 | 140.64 K | $19.42 M |
| 08/12/2026 | $3.23 | $3.07 (-4.95%) | $3.23 | $2.88 | 104.84 K | $19.74 M |
| 08/11/2026 | $3.28 | $3.23 (-1.52%) | $3.39 | $3.10 | 48.07 K | $20.77 M |
| 08/10/2026 | $3.34 | $3.26 (-2.4%) | $3.40 | $3.22 | 13.72 K | $20.96 M |
| 08/07/2026 | $3.33 | $3.31 (-0.6%) | $3.50 | $3.28 | 39.03 K | $21.28 M |
| 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 |
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.
