NASDAQ : PLSM
Pulsenmore Ltd. — Price history
Technology · Software - Application · Israel
Last price 1.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pulsenmore Ltd. (PLSM) closed at 1.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.66 | 1.72 | 1.58 | 1.53 | 4,413 | -8.38% |
| 2026-10-30 | 1.8 | 1.8 | 1.57 | 1.67 | 11,325 | +3.09% |
| 2026-10-29 | 1.8 | 1.8 | 1.62 | 1.62 | 8,675 | -8.48% |
| 2026-10-28 | 1.68 | 1.87 | 1.68 | 1.77 | 17,992 | -1.11% |
| 2026-10-27 | 1.76 | 1.8 | 1.75 | 1.79 | 8,376 | +3.47% |
| 2026-10-26 | 1.74 | 1.83 | 1.73 | 1.73 | 45,250 | -2.26% |
| 2026-10-22 | 1.78 | 1.8 | 1.69 | 1.77 | 12,567 | -0.56% |
| 2026-10-21 | 1.79 | 1.9 | 1.765 | 1.78 | 13,950 | +1.14% |
| 2026-10-20 | 1.76 | 1.89 | 1.72 | 1.76 | 51,790 | -1.12% |
| 2026-10-19 | 1.84 | 1.84 | 1.72 | 1.78 | 17,374 | -4.81% |
| 2026-10-16 | 1.82 | 1.88 | 1.71 | 1.87 | 27,577 | +3.31% |
| 2026-10-15 | 1.88 | 1.95 | 1.71 | 1.81 | 32,831 | -0.55% |
| 2026-10-14 | 1.89 | 2.1 | 1.81 | 1.82 | 40,528 | -4.21% |
| 2026-10-13 | 1.9 | 1.913 | 1.83 | 1.9 | 39,058 | +4.40% |
| 2026-10-12 | 1.94 | 1.95 | 1.75 | 1.82 | 17,743 | -1.62% |
| 2026-10-09 | 1.86 | 1.915 | 1.83 | 1.85 | 16,074 | -3.65% |
| 2026-10-08 | 1.97 | 2 | 1.82 | 1.92 | 34,134 | +0.73% |
| 2026-10-07 | 2.1 | 2.13 | 1.83 | 1.906 | 74,396 | -11.76% |
| 2026-10-06 | 2.19 | 2.24 | 2.11 | 2.16 | 37,115 | -2.26% |
| 2026-10-05 | 2.16 | 2.27 | 2.14 | 2.21 | 29,170 | +0.91% |
| 2026-10-02 | 2.21 | 2.28 | 2.14 | 2.19 | 24,301 | +0.69% |
| 2026-10-01 | 2.265 | 2.48 | 2.14 | 2.175 | 43,038 | -2.03% |
| 2026-09-30 | 2.26 | 2.26 | 2.095 | 2.22 | 38,691 | +1.37% |
| 2026-09-29 | 2.27 | 2.36 | 1.965 | 2.19 | 53,399 | -3.78% |
| 2026-09-28 | 2.4 | 2.55 | 2.23 | 2.276 | 32,204 | -5.56% |
| 2026-09-25 | 2.46 | 2.61 | 2.4 | 2.41 | 62,114 | -6.23% |
| 2026-09-24 | 2.52 | 2.63 | 2.4 | 2.57 | 101,573 | +5.33% |
| 2026-09-23 | 2.4 | 2.64 | 2.35 | 2.44 | 98,082 | +2.95% |
| 2026-09-22 | 2.41 | 2.47 | 2.29 | 2.37 | 86,198 | +1.72% |
| 2026-09-21 | 2.33 | 2.39 | 2.28 | 2.33 | 26,957 | +4.95% |
| 2026-09-18 | 2.42 | 2.43 | 2.22 | 2.22 | 12,097 | -8.26% |
| 2026-09-17 | 2.44 | 2.52 | 2.32 | 2.42 | 50,469 | +0.41% |
| 2026-09-16 | 2.37 | 2.5 | 2.26 | 2.41 | 29,918 | +0.00% |
| 2026-09-15 | 2.38 | 2.54 | 2.3 | 2.41 | 19,900 | -0.41% |
| 2026-09-14 | 2.44 | 2.75 | 2.35 | 2.42 | 95,127 | +0.00% |
| 2026-09-11 | 2.47 | 2.54 | 2.4 | 2.42 | 22,890 | -1.22% |
| 2026-09-10 | 2.62 | 2.62 | 2.42 | 2.45 | 19,311 | -6.49% |
| 2026-09-09 | 2.52 | 2.69 | 2.44 | 2.62 | 64,684 | +6.50% |
| 2026-09-08 | 2.58 | 2.88 | 2.31 | 2.46 | 1,155,463 | +0.41% |
| 2026-09-04 | 2.48 | 2.589 | 2.37 | 2.45 | 36,717 | -2.00% |
| 2026-09-03 | 2.55 | 2.61 | 2.4 | 2.5 | 28,029 | -1.96% |
| 2026-09-02 | 2.59 | 2.78 | 2.45 | 2.55 | 78,164 | -0.39% |
| 2026-09-01 | 2.55 | 2.65 | 2.5 | 2.56 | 29,794 | -2.29% |
| 2026-08-31 | 2.65 | 2.77 | 2.59 | 2.62 | 32,575 | +1.95% |
| 2026-08-28 | 2.61 | 2.66 | 2.53 | 2.57 | 23,667 | -3.75% |
| 2026-08-27 | 2.67 | 2.78 | 2.53 | 2.67 | 44,233 | -1.48% |
| 2026-08-26 | 2.8 | 2.8 | 2.61 | 2.71 | 33,835 | -4.91% |
| 2026-08-25 | 2.95 | 2.95 | 2.65 | 2.85 | 50,808 | +2.15% |
| 2026-08-24 | 3.01 | 3.01 | 2.75 | 2.79 | 36,917 | -5.10% |
| 2026-08-21 | 2.99 | 2.99 | 2.8 | 2.94 | 36,732 | -0.68% |
| 2026-08-20 | 3.02 | 3.02 | 2.78 | 2.96 | 26,301 | -1.66% |
| 2026-08-19 | 3.08 | 3.1 | 2.86 | 3.01 | 87,851 | +4.88% |
| 2026-08-18 | 3.04 | 3.04 | 2.76 | 2.87 | 28,308 | -0.69% |
| 2026-08-17 | 3.14 | 3.14 | 2.75 | 2.89 | 147,868 | -2.03% |
| 2026-08-14 | 2.97 | 3.2 | 2.86 | 2.95 | 73,043 | -2.32% |
| 2026-08-13 | 3.1 | 3.5 | 2.96 | 3.02 | 140,641 | -1.63% |
| 2026-08-12 | 3.23 | 3.23 | 2.88 | 3.07 | 104,838 | -4.95% |
| 2026-08-11 | 3.28 | 3.39 | 3.1 | 3.23 | 48,071 | -0.92% |
| 2026-08-10 | 3.343 | 3.405 | 3.22 | 3.26 | 13,715 | -1.51% |
| 2026-08-07 | 3.33 | 3.495 | 3.28 | 3.31 | 39,031 | -3.50% |
| 2026-08-06 | 3.64 | 3.64 | 3.27 | 3.43 | 38,875 | -3.11% |
| 2026-08-05 | 3.53 | 3.605 | 3.47 | 3.54 | 29,812 | +2.61% |
| 2026-08-04 | 3.59 | 3.69 | 3.44 | 3.45 | 19,131 | -2.27% |
| 2026-08-03 | 3.6 | 3.72 | 3.5 | 3.53 | 19,903 | -3.29% |
| 2026-07-31 | 3.51 | 3.65 | 3.48 | 3.65 | 20,640 | +4.89% |
| 2026-07-30 | 3.33 | 3.48 | 3.32 | 3.48 | 9,849 | +2.05% |
| 2026-07-29 | 3.41 | 3.49 | 3.35 | 3.41 | 41,523 | +3.96% |
| 2026-07-28 | 3.31 | 3.35 | 3.211 | 3.28 | 50,440 | -0.91% |
| 2026-07-27 | 3.53 | 3.54 | 3.2 | 3.31 | 75,379 | -3.50% |
| 2026-07-24 | 3.66 | 3.69 | 3.4 | 3.43 | 48,347 | -6.28% |
| 2026-07-23 | 3.51 | 3.81 | 3.45 | 3.66 | 64,635 | +1.67% |
| 2026-07-22 | 3.7 | 3.7 | 3.4 | 3.6 | 121,894 | +1.12% |
| 2026-07-21 | 3.67 | 3.7 | 3.495 | 3.56 | 82,853 | +1.42% |
| 2026-07-20 | 3.92 | 3.92 | 3.4 | 3.51 | 116,473 | -8.12% |
| 2026-07-17 | 3.65 | 3.93 | 3.52 | 3.82 | 96,625 | +3.80% |
| 2026-07-16 | 3.89 | 3.95 | 3.55 | 3.68 | 142,180 | -7.30% |
| 2026-07-15 | 3.7 | 4 | 3.66 | 3.97 | 258,235 | +2.06% |
| 2026-07-14 | 3.65 | 3.98 | 3.53 | 3.89 | 817,174 | +7.46% |
| 2026-07-13 | 5.08 | 5.191 | 3.4 | 3.62 | 24,699,699 | -6.22% |
| 2026-07-10 | 4.03 | 4.1 | 3.78 | 3.86 | 36,531 | -7.21% |
| 2026-07-09 | 4.16 | 4.195 | 3.847 | 4.16 | 46,270 | +0.00% |
| 2026-07-08 | 4.4 | 4.4 | 4.04 | 4.16 | 54,676 | -9.57% |
| 2026-07-07 | 4.883 | 4.885 | 4.54 | 4.6 | 40,561 | -5.06% |
| 2026-07-06 | 4.78 | 5.12 | 4.77 | 4.845 | 99,098 | +6.72% |
| 2026-07-02 | 4.96 | 5.22 | 4.22 | 4.54 | 130,210 | -7.91% |
| 2026-07-01 | 5.22 | 5.555 | 4.86 | 4.93 | 84,409 | -7.16% |
| 2026-06-30 | 6.14 | 6.284 | 5.15 | 5.31 | 152,043 | -16.38% |
| 2026-06-29 | 5.9 | 7.45 | 5.53 | 6.35 | 517,785 | +14.21% |
| 2026-06-26 | 5.25 | 6.21 | 4.83 | 5.56 | 341,932 | -5.76% |
| 2026-06-25 | 5.33 | 6.4 | 4.69 | 5.9 | 1,354,477 | -10.47% |
| 2026-06-24 | 10.45 | 12.97 | 6.18 | 6.59 | 58,325,595 | +93.26% |
| 2026-06-23 | 3.45 | 3.92 | 3.31 | 3.41 | 8,680 | -1.16% |
| 2026-06-22 | 3.51 | 3.51 | 3.45 | 3.45 | 4,575 | +0.00% |
| 2026-06-18 | 3.88 | 3.88 | 3.41 | 3.45 | 10,630 | -5.61% |
| 2026-06-17 | 3.798 | 3.84 | 3.655 | 3.655 | 2,492 | -5.06% |
| 2026-06-16 | 3.85 | 3.85 | 3.85 | 3.85 | 6,614 | +0.00% |
| 2026-06-15 | 3.85 | 3.85 | 3.85 | 3.85 | 3,347 | -4.35% |
| 2026-06-12 | 4.02 | 4.025 | 3.788 | 4.025 | 8,185 | -0.62% |
| 2026-06-11 | 3.93 | 4.099 | 3.752 | 4.05 | 11,706 | -0.49% |
| 2026-06-10 | 4.06 | 4.07 | 4.02 | 4.07 | 7,298 | +2.13% |
| 2026-06-09 | 4.27 | 4.27 | 3.985 | 3.985 | 5,362 | -5.79% |
| 2026-06-08 | 4.24 | 4.24 | 4.06 | 4.23 | 9,367 | +1.93% |
| 2026-06-05 | 4.15 | 4.27 | 4.15 | 4.15 | 5,184 | -4.82% |
| 2026-06-04 | 4.49 | 4.735 | 4.36 | 4.36 | 11,417 | -0.68% |
| 2026-06-03 | 4.43 | 4.43 | 4.3 | 4.39 | 7,889 | -6.12% |
| 2026-06-02 | 4.6 | 4.75 | 4.46 | 4.676 | 17,070 | -3.18% |
| 2026-06-01 | 4.7 | 4.87 | 4.7 | 4.83 | 4,067 | +3.87% |
| 2026-05-29 | 4.803 | 4.855 | 4.65 | 4.65 | 8,347 | -1.70% |
| 2026-05-28 | 4.65 | 4.74 | 4.58 | 4.73 | 7,483 | +0.65% |
| 2026-05-27 | 4.55 | 4.7 | 4.499 | 4.7 | 8,452 | +3.75% |
| 2026-05-26 | 4.3 | 4.535 | 4.3 | 4.53 | 9,535 | +0.89% |
| 2026-05-22 | 4.55 | 4.55 | 3.95 | 4.49 | 10,140 | +12.25% |
| 2026-05-21 | 4.1 | 4.3 | 4 | 4 | 15,713 | +0.00% |
| 2026-05-20 | 4.46 | 4.65 | 3.764 | 4 | 93,319 | -10.49% |
| 2026-05-19 | 4.76 | 4.76 | 4.3 | 4.469 | 8,968 | -8.62% |
| 2026-05-18 | 4.62 | 5.46 | 4.48 | 4.89 | 34,899 | +6.65% |
| 2026-05-15 | 4.52 | 5.28 | 4.3 | 4.585 | 39,799 | +4.44% |
| 2026-05-14 | 4.37 | 4.62 | 4.08 | 4.39 | 54,773 | -4.98% |
| 2026-05-13 | 3.82 | 7.15 | 3.765 | 4.62 | 515,093 | +23.20% |
| 2026-05-07 | 3.64 | 3.98 | 3.48 | 3.75 | 2,821 | +11.28% |