5 DAY PERFORMANCE
+17.82%
1 MONTH PERFORMANCE
+18.50%
3 MONTH PERFORMANCE
+57.69%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
-8.07%
1 YEAR PERFORMANCE
-60.19%
Pulmatrix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.68 | $1.66 (-1.19%) | $1.68 | $1.66 | 1.55 K | $6.06 M |
| 08/05/2026 | $1.66 | $1.65 (-0.6%) | $1.71 | $1.65 | 4.00 K | $6.03 M |
| 08/04/2026 | $1.64 | $1.66 (1.22%) | $1.72 | $1.64 | 17.33 K | $6.06 M |
| 08/03/2026 | $1.69 | $1.74 (2.96%) | $1.75 | $1.67 | 7.55 K | $6.35 M |
| 07/31/2026 | $1.69 | $1.74 (2.96%) | $1.74 | $1.63 | 16.40 K | $6.35 M |
| 07/30/2026 | $1.66 | $1.70 (2.41%) | $1.70 | $1.64 | 12.17 K | $6.21 M |
| 07/29/2026 | $1.73 | $1.67 (-3.47%) | $1.75 | $1.67 | 17.70 K | $6.10 M |
| 07/28/2026 | $1.68 | $1.68 (0%) | $1.72 | $1.68 | 11.84 K | $6.14 M |
| 07/27/2026 | $1.64 | $1.73 (5.49%) | $1.76 | $1.64 | 9.13 K | $6.32 M |
| 07/24/2026 | $1.78 | $1.65 (-7.3%) | $1.78 | $1.65 | 14.90 K | $6.03 M |
| 07/23/2026 | $1.67 | $1.77 (5.99%) | $1.80 | $1.67 | 20.60 K | $6.46 M |
| 07/22/2026 | $1.63 | $1.69 (3.68%) | $1.70 | $1.63 | 3.62 K | $6.17 M |
| 07/21/2026 | $1.65 | $1.70 (3.03%) | $1.70 | $1.65 | 4.10 K | $6.21 M |
| 07/20/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.62 | 12.80 K | $6.14 M |
| 07/17/2026 | $1.60 | $1.69 (5.62%) | $1.69 | $1.60 | 20.80 K | $6.17 M |
| 07/16/2026 | $1.58 | $1.61 (1.9%) | $1.62 | $1.57 | 14.61 K | $5.88 M |
| 07/15/2026 | $1.56 | $1.57 (0.64%) | $1.61 | $1.56 | 11.40 K | $5.73 M |
| 07/14/2026 | $1.62 | $1.62 (0%) | $1.63 | $1.57 | 25.80 K | $5.92 M |
| 07/13/2026 | $1.78 | $1.67 (-6.18%) | $1.78 | $1.62 | 14.80 K | $6.10 M |
| 07/10/2026 | $1.70 | $1.72 (1.18%) | $1.79 | $1.62 | 46.12 K | $6.28 M |
| 07/09/2026 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.70 | 55.20 K | $6.57 M |
| 07/08/2026 | $1.70 | $1.88 (10.59%) | $1.88 | $1.65 | 40.44 K | $6.87 M |
| 07/07/2026 | $1.76 | $1.73 (-1.7%) | $1.78 | $1.68 | 33.31 K | $6.32 M |
| 07/06/2026 | $1.67 | $1.73 (3.59%) | $1.74 | $1.66 | 18.50 K | $6.32 M |
| 07/02/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.58 | 34.70 K | $6.28 M |
| 07/01/2026 | $1.71 | $1.74 (1.75%) | $1.74 | $1.61 | 17.90 K | $6.35 M |
| 06/30/2026 | $1.57 | $1.70 (8.28%) | $1.70 | $1.57 | 15.25 K | $6.21 M |
| 06/29/2026 | $1.58 | $1.63 (3.16%) | $1.69 | $1.52 | 25.50 K | $5.95 M |
| 06/26/2026 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.58 | 27.45 K | $5.99 M |
| 06/25/2026 | $1.54 | $1.67 (8.44%) | $1.67 | $1.51 | 148.37 K | $6.10 M |
| 06/24/2026 | $1.47 | $1.53 (4.08%) | $1.58 | $1.46 | 28.35 K | $5.59 M |
| 06/23/2026 | $1.52 | $1.50 (-1.32%) | $1.52 | $1.44 | 52.87 K | $5.48 M |
| 06/22/2026 | $1.46 | $1.54 (5.48%) | $1.62 | $1.41 | 176.23 K | $5.62 M |
| 06/18/2026 | $1.48 | $1.46 (-1.35%) | $1.51 | $1.41 | 1.41 M | $5.33 M |
| 06/17/2026 | $1.49 | $1.50 (0.67%) | $1.50 | $1.46 | 12.70 K | $5.48 M |
| 06/16/2026 | $1.40 | $1.49 (6.43%) | $1.57 | $1.40 | 60.20 K | $5.44 M |
| 06/15/2026 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 9.82 K | $5.15 M |
| 06/12/2026 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.38 | 23.70 K | $5.11 M |
| 06/11/2026 | $1.38 | $1.38 (0%) | $1.42 | $1.37 | 12.30 K | $5.04 M |
| 06/10/2026 | $1.33 | $1.37 (3.01%) | $1.38 | $1.33 | 3.02 K | $5.00 M |
| 06/09/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.28 | 46.34 K | $5.04 M |
| 06/08/2026 | $1.32 | $1.42 (7.58%) | $1.55 | $1.32 | 141.74 K | $5.19 M |
| 06/05/2026 | $1.30 | $1.33 (2.31%) | $1.35 | $1.30 | 32.20 K | $4.86 M |
| 06/04/2026 | $1.28 | $1.32 (3.13%) | $1.35 | $1.22 | 13.32 K | $4.82 M |
| 06/03/2026 | $1.30 | $1.29 (-0.77%) | $1.37 | $1.29 | 13.30 K | $4.71 M |
| 06/02/2026 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.27 | 29.60 K | $4.82 M |
| 06/01/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.30 | 22.74 K | $5.08 M |
| 05/29/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.30 | 12.10 K | $5.08 M |
| 05/28/2026 | $1.37 | $1.38 (0.73%) | $1.45 | $1.37 | 21.03 K | $5.04 M |
| 05/27/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.31 | 14.73 K | $4.97 M |
| 05/26/2026 | $1.34 | $1.34 (0%) | $1.35 | $1.30 | 18.31 K | $4.89 M |
| 05/22/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.30 | 23.10 K | $4.89 M |
| 05/21/2026 | $1.28 | $1.37 (7.03%) | $1.41 | $1.27 | 24.90 K | $5.00 M |
| 05/20/2026 | $1.24 | $1.27 (2.42%) | $1.28 | $1.24 | 18.10 K | $4.64 M |
| 05/19/2026 | $1.26 | $1.26 (0%) | $1.26 | $1.25 | 6.23 K | $4.60 M |
| 05/18/2026 | $1.26 | $1.26 (0%) | $1.27 | $1.22 | 26.10 K | $4.60 M |
| 05/15/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.25 | 17.50 K | $4.57 M |
| 05/14/2026 | $1.31 | $1.27 (-3.05%) | $1.31 | $1.25 | 30.30 K | $4.64 M |
| 05/13/2026 | $1.23 | $1.27 (3.25%) | $1.30 | $1.23 | 17.60 K | $4.64 M |
| 05/12/2026 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 8.00 K | $4.57 M |
| 05/11/2026 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.25 | 10.22 K | $4.57 M |
| 05/08/2026 | $1.30 | $1.30 (0%) | $1.34 | $1.28 | 10.14 K | $4.75 M |
| 05/07/2026 | $1.33 | $1.30 (-2.26%) | $1.34 | $1.28 | 11.41 K | $4.75 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.
