Pulsenmore Stock Price History
NASDAQ: PLSMHealth CareMedical/Dental InstrumentsUSD
1.85-0.016 (-0.86%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLSM price history at a glance
The price history for Pulsenmore (PLSM) on this page begins on January 19, 2026, when the stock closed at $5.92; it most recently closed at $1.85 on October 5, 2026. The highest price in this record is $12.97, reached on June 22, 2026; the latest close is 85.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $12.97
- Date of high
- Jun 22, 2026
- Low since 2026
- $1.83
- Date of low
- Oct 5, 2026
- 52-week high
- $12.97
- 52-week low
- $1.82
- Last close
- $1.85
PLSM returns
1 week
-15.53%
1 month
-29.39%
3 months
-52.07%
6 months
-48.47%
PLSM price return, excluding dividends.
PLSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.86 | 1.92 | 1.83 | 1.85 | -3.65% | |
| 1.97 | 2.00 | 1.83 | 1.92 | +0.73% | |
| 2.10 | 2.10 | 1.83 | 1.91 | -11.76% | |
| 2.19 | 2.24 | 2.11 | 2.16 | -2.26% | |
| 2.16 | 2.27 | 2.14 | 2.21 | +0.91% | |
| 2.21 | 2.28 | 2.14 | 2.19 | +0.69% | |
| 2.27 | 2.48 | 2.14 | 2.18 | -2.03% | |
| 2.26 | 2.26 | 2.10 | 2.22 | +1.37% | |
| 2.27 | 2.36 | 1.97 | 2.19 | -3.78% | |
| 2.40 | 2.55 | 2.23 | 2.28 | -5.56% | |
| 2.46 | 2.61 | 2.40 | 2.41 | -6.23% | |
| 2.52 | 2.63 | 2.40 | 2.57 | +5.33% | |
| 2.40 | 2.64 | 2.35 | 2.44 | +2.95% | |
| 2.41 | 2.47 | 2.29 | 2.37 | +1.72% | |
| 2.33 | 2.39 | 2.28 | 2.33 | +4.95% | |
| 2.42 | 2.43 | 2.22 | 2.22 | -8.26% | |
| 2.44 | 2.52 | 2.32 | 2.42 | +0.41% | |
| 2.37 | 2.50 | 2.26 | 2.41 | 0.00% | |
| 2.38 | 2.54 | 2.30 | 2.41 | -0.41% | |
| 2.44 | 2.75 | 2.35 | 2.42 | 0.00% | |
| 2.47 | 2.54 | 2.40 | 2.42 | -1.22% | |
| 2.62 | 2.62 | 2.42 | 2.45 | -6.49% | |
| 2.52 | 2.69 | 2.44 | 2.62 | +6.50% | |
| 2.58 | 2.88 | 2.31 | 2.46 | +0.41% | |
| 2.48 | 2.59 | 2.37 | 2.45 | -2.00% | |
| 2.55 | 2.61 | 2.40 | 2.50 | -1.96% | |
| 2.59 | 2.78 | 2.45 | 2.55 | -0.39% | |
| 2.55 | 2.65 | 2.50 | 2.56 | -2.29% | |
| 2.65 | 2.77 | 2.59 | 2.62 | +1.95% | |
| 2.61 | 2.66 | 2.53 | 2.57 | -3.75% | |
| 2.67 | 2.78 | 2.53 | 2.67 | -1.48% | |
| 2.80 | 2.80 | 2.61 | 2.71 | -4.91% | |
| 2.95 | 2.95 | 2.65 | 2.85 | +2.15% | |
| 3.01 | 3.01 | 2.75 | 2.79 | -5.10% | |
| 2.99 | 2.99 | 2.80 | 2.94 | -0.68% | |
| 3.02 | 3.02 | 2.78 | 2.96 | -1.66% | |
| 3.08 | 3.10 | 2.86 | 3.01 | +4.88% | |
| 3.04 | 3.04 | 2.76 | 2.87 | -0.69% | |
| 3.14 | 3.14 | 2.75 | 2.89 | -2.03% | |
| 2.97 | 3.20 | 2.86 | 2.95 | -2.32% | |
| 3.10 | 3.50 | 2.96 | 3.02 | -1.63% | |
| 3.23 | 3.23 | 2.88 | 3.07 | -4.95% | |
| 3.28 | 3.39 | 3.10 | 3.23 | -0.92% | |
| 3.34 | 3.41 | 3.22 | 3.26 | -1.51% | |
| 3.33 | 3.50 | 3.28 | 3.31 | -3.50% | |
| 3.64 | 3.64 | 3.27 | 3.43 | -3.11% | |
| 3.53 | 3.61 | 3.47 | 3.54 | +2.61% | |
| 3.59 | 3.69 | 3.44 | 3.45 | -2.27% | |
| 3.60 | 3.72 | 3.50 | 3.53 | -3.29% | |
| 3.51 | 3.65 | 3.48 | 3.65 | +4.89% | |
| 3.33 | 3.48 | 3.32 | 3.48 | +2.05% | |
| 3.41 | 3.49 | 3.35 | 3.41 | +3.96% | |
| 3.31 | 3.35 | 3.21 | 3.28 | -0.91% | |
| 3.53 | 3.54 | 3.20 | 3.31 | -3.50% | |
| 3.66 | 3.69 | 3.40 | 3.43 | -6.28% | |
| 3.51 | 3.81 | 3.45 | 3.66 | +1.67% | |
| 3.70 | 3.70 | 3.40 | 3.60 | +1.12% | |
| 3.67 | 3.70 | 3.50 | 3.56 | +1.42% | |
| 3.92 | 3.92 | 3.40 | 3.51 | -8.12% | |
| 3.65 | 3.93 | 3.52 | 3.82 | +3.80% | |
| 3.89 | 3.95 | 3.55 | 3.68 | -7.30% | |
| 3.70 | 4.00 | 3.66 | 3.97 | +2.06% | |
| 3.65 | 3.98 | 3.53 | 3.89 | +7.46% | |
| 5.08 | 5.19 | 3.40 | 3.62 | -6.22% | |
| 4.03 | 4.10 | 3.78 | 3.86 | -7.21% | |
| 4.16 | 4.20 | 3.85 | 4.16 | 0.00% | |
| 4.40 | 4.40 | 4.04 | 4.16 | -9.57% | |
| 4.88 | 4.89 | 4.54 | 4.60 | -5.06% | |
| 4.78 | 5.12 | 4.77 | 4.85 | +6.72% | |
| 4.96 | 5.22 | 4.22 | 4.54 | -7.91% | |
| 5.22 | 5.56 | 4.86 | 4.93 | -7.16% | |
| 6.14 | 6.28 | 5.15 | 5.31 | -16.38% | |
| 5.90 | 7.45 | 5.53 | 6.35 | +14.21% | |
| 5.25 | 6.21 | 4.83 | 5.56 | -5.76% | |
| 5.33 | 6.40 | 4.69 | 5.90 | -10.47% | |
| 10.45 | 12.97 | 6.18 | 6.59 | +93.26% | |
| 3.45 | 3.92 | 3.31 | 3.41 | -1.16% | |
| 3.51 | 3.51 | 3.45 | 3.45 | 0.00% | |
| 3.88 | 3.88 | 3.41 | 3.45 | -5.61% | |
| 3.80 | 3.84 | 3.66 | 3.66 | -5.06% | |
| 3.85 | 3.85 | 3.85 | 3.85 | 0.00% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -4.35% | |
| 4.02 | 4.03 | 3.79 | 4.03 | -0.62% | |
| 3.93 | 4.10 | 3.75 | 4.05 | -0.49% | |
| 4.06 | 4.07 | 4.02 | 4.07 | +2.13% | |
| 4.27 | 4.27 | 3.99 | 3.99 | -5.79% | |
| 4.24 | 4.24 | 4.06 | 4.23 | +1.93% | |
| 4.15 | 4.27 | 4.15 | 4.15 | -4.82% | |
| 4.49 | 4.74 | 4.36 | 4.36 | -0.68% | |
| 4.43 | 4.43 | 4.30 | 4.39 | -6.12% | |
| 4.60 | 4.75 | 4.46 | 4.68 | -3.19% | |
| 4.70 | 4.87 | 4.70 | 4.83 | +3.87% | |
| 4.80 | 4.86 | 4.65 | 4.65 | -1.69% | |
| 4.65 | 4.74 | 4.58 | 4.73 | +0.64% | |
| 4.55 | 4.70 | 4.50 | 4.70 | +3.75% | |
| 4.30 | 4.54 | 4.30 | 4.53 | +0.89% | |
| 4.55 | 4.55 | 3.95 | 4.49 | +12.25% | |
| 4.10 | 4.30 | 4.00 | 4.00 | 0.00% | |
| 4.46 | 4.65 | 3.76 | 4.00 | -10.49% | |
| 4.76 | 4.76 | 4.30 | 4.47 | -8.61% | |
| 4.62 | 5.46 | 4.48 | 4.89 | +6.65% | |
| 4.52 | 5.28 | 4.30 | 4.59 | +4.44% | |
| 4.37 | 4.62 | 4.08 | 4.39 | -4.98% | |
| 3.82 | 7.15 | 3.77 | 4.62 | +23.20% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.75 | 3.75 | 3.75 | 3.75 | 0.00% | |
| 3.64 | 3.98 | 3.48 | 3.75 | +11.28% | |
| 3.31 | 3.47 | 3.31 | 3.37 | -0.30% | |
| 3.40 | 3.60 | 3.31 | 3.38 | +0.30% | |
| 3.40 | 3.40 | 3.36 | 3.37 | +0.60% | |
| 3.42 | 3.56 | 3.35 | 3.35 | -1.18% | |
| 3.48 | 3.48 | 3.39 | 3.39 | -4.51% | |
| 3.55 | 3.59 | 3.53 | 3.55 | -4.05% | |
| 3.45 | 3.70 | 3.43 | 3.70 | +3.61% | |
| 3.57 | 3.57 | 3.57 | 3.57 | +5.96% | |
| 3.56 | 3.56 | 3.37 | 3.37 | -7.92% | |
| 3.46 | 3.80 | 3.45 | 3.66 | +6.09% | |
| 3.45 | 3.45 | 3.45 | 3.45 | 0.00% | |
| 3.44 | 3.57 | 3.44 | 3.45 | +3.60% | |
| 3.33 | 3.33 | 3.33 | 3.33 | -8.77% | |
| 3.75 | 3.75 | 3.59 | 3.65 | 0.00% | |
| 3.74 | 3.80 | 3.55 | 3.65 | -4.45% | |
| 3.81 | 3.82 | 3.78 | 3.82 | +5.96% | |
| 3.31 | 3.61 | 3.31 | 3.61 | +3.30% | |
| 3.50 | 3.50 | 3.48 | 3.49 | -2.79% | |
| 3.40 | 3.93 | 3.40 | 3.59 | +7.16% | |
| 3.00 | 3.70 | 3.00 | 3.35 | +0.90% | |
| 3.32 | 3.32 | 3.32 | 3.32 | -5.68% | |
| 3.42 | 3.52 | 3.42 | 3.52 | 0.00% | |
| 3.36 | 3.52 | 3.36 | 3.52 | +5.39% | |
| 3.33 | 3.34 | 3.28 | 3.34 | -5.92% | |
| 3.21 | 3.55 | 3.21 | 3.55 | -3.03% | |
| 3.66 | 3.66 | 3.66 | 3.66 | +1.69% | |
| 3.62 | 3.64 | 3.60 | 3.60 | 0.00% | |
| 3.51 | 3.71 | 3.51 | 3.60 | +4.05% | |
| 3.97 | 3.97 | 3.43 | 3.46 | -8.22% | |
| 3.90 | 3.90 | 3.62 | 3.77 | -5.51% | |
| 4.01 | 4.10 | 3.68 | 3.99 | -0.99% | |
| 4.00 | 4.30 | 3.70 | 4.03 | -4.05% | |
| 4.20 | 4.20 | 4.20 | 4.20 | 0.00% | |
| 4.16 | 4.20 | 4.15 | 4.20 | +1.20% | |
| 4.10 | 4.18 | 3.81 | 4.15 | -1.19% | |
| 4.16 | 4.28 | 4.05 | 4.20 | -2.33% | |
| 3.95 | 4.48 | 3.71 | 4.30 | -0.92% | |
| 4.40 | 4.40 | 4.10 | 4.34 | -7.66% | |
| 4.70 | 4.70 | 4.67 | 4.70 | +2.17% | |
| 4.10 | 5.00 | 3.70 | 4.60 | +5.99% | |
| 4.19 | 4.57 | 4.19 | 4.34 | +8.23% | |
| 4.08 | 4.19 | 3.70 | 4.01 | -5.65% | |
| 4.25 | 4.28 | 4.22 | 4.25 | +0.24% | |
| 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | |
| 4.24 | 4.49 | 3.96 | 4.26 | -1.02% | |
| 4.02 | 4.30 | 4.02 | 4.30 | +2.35% | |
| 4.39 | 4.39 | 4.21 | 4.21 | -5.08% | |
| 4.71 | 4.71 | 4.36 | 4.43 | -3.70% | |
| 4.75 | 4.91 | 4.50 | 4.60 | -8.55% | |
| 4.85 | 5.37 | 4.85 | 5.03 | -0.40% | |
| 4.88 | 5.05 | 4.60 | 5.05 | +2.43% | |
| 4.93 | 4.93 | 4.93 | 4.93 | -6.10% | |
| 5.24 | 5.25 | 5.20 | 5.25 | +0.19% | |
| 5.33 | 5.33 | 5.10 | 5.24 | -0.38% | |
| 5.35 | 5.52 | 5.15 | 5.26 | +3.14% | |
| 5.54 | 5.70 | 5.10 | 5.10 | -8.93% | |
| 6.12 | 6.13 | 5.57 | 5.60 | 0.00% | |
| 5.67 | 5.71 | 5.50 | 5.60 | -3.28% | |
| 5.60 | 6.10 | 5.49 | 5.79 | -0.17% | |
| 5.80 | 5.80 | 5.80 | 5.80 | 0.00% | |
| 5.80 | 5.89 | 5.60 | 5.80 | +0.87% | |
| 5.70 | 5.78 | 5.70 | 5.75 | +0.88% | |
| 5.96 | 5.96 | 5.70 | 5.70 | -5.99% | |
| 6.23 | 6.23 | 6.06 | 6.06 | -0.61% | |
| 6.07 | 6.10 | 6.07 | 6.10 | -0.49% | |
| 6.08 | 6.26 | 6.07 | 6.13 | +4.79% | |
| 6.03 | 6.03 | 5.57 | 5.85 | -3.31% | |
| 6.40 | 6.54 | 6.01 | 6.05 | -3.97% | |
| 6.30 | 6.44 | 5.91 | 6.30 | +1.45% | |
| 6.28 | 6.85 | 6.00 | 6.21 | +0.98% | |
| 6.00 | 6.30 | 5.95 | 6.15 | +3.89% | |
| 5.97 | 7.26 | 5.91 | 5.92 | -1.00% | |
| 6.15 | 6.35 | 5.81 | 5.98 | -18.75% | |
| 9.45 | 10.28 | 6.35 | 7.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLSM chart for longer ranges.