5 DAY PERFORMANCE
+149.10%
1 MONTH PERFORMANCE
+88.24%
3 MONTH PERFORMANCE
+17.51%
6 MONTH PERFORMANCE
+23.08%
Pulsenmore Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.55 | 16.08 K | $10.08 M |
| 11/04/2026 | $1.68 | $1.57 (-6.55%) | $1.70 | $1.54 | 29.23 K | $10.21 M |
| 11/03/2026 | $1.61 | $1.53 (-4.97%) | $1.70 | $1.48 | 10.34 K | $9.95 M |
| 11/02/2026 | $1.66 | $1.64 (-1.2%) | $1.72 | $1.58 | 11.50 K | $10.66 M |
| 10/30/2026 | $1.80 | $1.67 (-7.22%) | $1.80 | $1.57 | 12.31 K | $10.86 M |
| 10/29/2026 | $1.80 | $1.62 (-10%) | $1.80 | $1.62 | 8.68 K | $10.53 M |
| 10/28/2026 | $1.68 | $1.77 (5.36%) | $1.87 | $1.68 | 18.00 K | $11.51 M |
| 10/27/2026 | $1.76 | $1.79 (1.7%) | $1.80 | $1.75 | 8.40 K | $11.64 M |
| 10/26/2026 | $1.74 | $1.73 (-0.57%) | $1.83 | $1.73 | 45.37 K | $11.25 M |
| 10/23/2026 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 54 | $11.51 M |
| 10/22/2026 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.69 | 12.60 K | $11.51 M |
| 10/21/2026 | $1.79 | $1.78 (-0.56%) | $1.90 | $1.76 | 13.95 K | $11.58 M |
| 10/20/2026 | $1.76 | $1.76 (0%) | $1.89 | $1.72 | 51.79 K | $11.45 M |
| 10/19/2026 | $1.84 | $1.78 (-3.26%) | $1.84 | $1.72 | 17.37 K | $11.58 M |
| 10/16/2026 | $1.82 | $1.87 (2.75%) | $1.88 | $1.71 | 27.79 K | $12.16 M |
| 10/15/2026 | $1.88 | $1.81 (-3.72%) | $1.95 | $1.71 | 32.83 K | $11.77 M |
| 10/14/2026 | $1.89 | $1.82 (-3.7%) | $2.10 | $1.81 | 40.81 K | $11.84 M |
| 10/13/2026 | $1.90 | $1.90 (0%) | $1.91 | $1.83 | 39.10 K | $12.36 M |
| 10/12/2026 | $1.94 | $1.82 (-6.19%) | $1.95 | $1.75 | 17.74 K | $11.84 M |
| 10/09/2026 | $1.86 | $1.85 (-0.54%) | $1.92 | $1.83 | 16.29 K | $12.03 M |
| 10/08/2026 | $1.97 | $1.92 (-2.54%) | $2.00 | $1.82 | 34.14 K | $12.49 M |
| 10/07/2026 | $2.10 | $1.91 (-9.05%) | $2.13 | $1.83 | 74.64 K | $12.42 M |
| 10/06/2026 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.11 | 37.12 K | $14.05 M |
| 10/05/2026 | $2.16 | $2.21 (2.31%) | $2.27 | $2.14 | 29.17 K | $14.37 M |
| 10/02/2026 | $2.21 | $2.19 (-0.9%) | $2.28 | $2.14 | 24.30 K | $14.24 M |
| 10/01/2026 | $2.27 | $2.17 (-4.41%) | $2.48 | $2.14 | 43.04 K | $14.11 M |
| 09/30/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.10 | 38.69 K | $14.44 M |
| 09/29/2026 | $2.27 | $2.19 (-3.52%) | $2.36 | $1.97 | 53.40 K | $14.24 M |
| 09/28/2026 | $2.40 | $2.28 (-5%) | $2.55 | $2.23 | 32.41 K | $14.83 M |
| 09/25/2026 | $2.46 | $2.41 (-2.03%) | $2.61 | $2.40 | 62.11 K | $15.67 M |
| 09/24/2026 | $2.52 | $2.57 (1.98%) | $2.63 | $2.40 | 101.60 K | $16.71 M |
| 09/23/2026 | $2.40 | $2.44 (1.67%) | $2.64 | $2.35 | 98.08 K | $15.87 M |
| 09/22/2026 | $2.41 | $2.37 (-1.66%) | $2.47 | $2.29 | 86.20 K | $15.41 M |
| 09/21/2026 | $2.33 | $2.33 (0%) | $2.39 | $2.28 | 26.96 K | $15.15 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 |
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.
