5 DAY PERFORMANCE
+9.00%
1 MONTH PERFORMANCE
+76.00%
3 MONTH PERFORMANCE
+92.77%
6 MONTH PERFORMANCE
+58.13%
YEAR-TO-DATE PERFORMANCE
+82.67%
1 YEAR PERFORMANCE
+23.73%
Pulse Biosciences Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $25.01 | $25.08 (0.28%) | $25.61 | $24.56 | 370.89 K | $1.69 B |
| 02/18/2026 | $23.55 | $25.46 (8.11%) | $25.80 | $23.33 | 517.00 K | $1.72 B |
| 02/17/2026 | $22.98 | $23.67 (3%) | $24.22 | $22.93 | 303.20 K | $1.60 B |
| 02/13/2026 | $23.55 | $23.01 (-2.29%) | $24.87 | $22.98 | 309.58 K | $1.55 B |
| 02/12/2026 | $24.66 | $23.40 (-5.11%) | $25.19 | $22.67 | 679.70 K | $1.58 B |
| 02/11/2026 | $23.90 | $25.25 (5.65%) | $26.30 | $23.42 | 467.32 K | $1.70 B |
| 02/10/2026 | $23.99 | $23.92 (-0.29%) | $25.40 | $22.86 | 827.10 K | $1.61 B |
| 02/09/2026 | $21.33 | $24.21 (13.5%) | $24.30 | $20.33 | 1.24 M | $1.63 B |
| 02/06/2026 | $14.95 | $20.75 (38.8%) | $20.80 | $14.61 | 2.84 M | $1.40 B |
| 02/05/2026 | $14.91 | $13.69 (-8.18%) | $15.06 | $13.59 | 399.40 K | $922.50 M |
| 02/04/2026 | $14.12 | $15.11 (7.01%) | $15.25 | $14.10 | 294.34 K | $1.02 B |
| 02/03/2026 | $13.84 | $14.04 (1.45%) | $14.43 | $13.73 | 140.95 K | $946.09 M |
| 02/02/2026 | $13.79 | $13.71 (-0.58%) | $14.20 | $13.44 | 194.24 K | $923.85 M |
| 01/30/2026 | $13.83 | $13.83 (0%) | $14.50 | $13.61 | 207.70 K | $931.93 M |
| 01/29/2026 | $13.55 | $13.62 (0.52%) | $13.83 | $13.30 | 128.60 K | $917.78 M |
| 01/28/2026 | $14.31 | $13.55 (-5.31%) | $14.55 | $13.55 | 104.80 K | $913.07 M |
| 01/27/2026 | $14.38 | $14.32 (-0.42%) | $14.82 | $14.02 | 100.73 K | $964.95 M |
| 01/26/2026 | $15.02 | $14.32 (-4.66%) | $15.02 | $14.08 | 168.62 K | $964.95 M |
| 01/23/2026 | $14.49 | $15.09 (4.14%) | $15.34 | $14.49 | 211.47 K | $1.02 B |
| 01/22/2026 | $14.47 | $14.55 (0.55%) | $14.97 | $14.27 | 177.05 K | $980.45 M |
| 01/21/2026 | $13.87 | $14.36 (3.53%) | $14.40 | $13.86 | 113.63 K | $967.65 M |
| 01/20/2026 | $13.87 | $13.83 (-0.29%) | $14.16 | $13.82 | 93.82 K | $931.93 M |
| 01/16/2026 | $14.07 | $14.25 (1.28%) | $14.56 | $13.94 | 135.92 K | $960.24 M |
| 01/15/2026 | $14.30 | $14.10 (-1.4%) | $14.79 | $14.02 | 218.25 K | $950.13 M |
| 01/14/2026 | $14.13 | $14.30 (1.2%) | $14.39 | $13.86 | 141.70 K | $963.61 M |
| 01/13/2026 | $14.63 | $14.15 (-3.28%) | $14.63 | $13.81 | 159.64 K | $953.50 M |
| 01/12/2026 | $14.54 | $14.57 (0.21%) | $14.75 | $13.85 | 177.60 K | $981.80 M |
| 01/09/2026 | $14.70 | $14.49 (-1.43%) | $15.26 | $14.02 | 154.50 K | $974.83 M |
| 01/08/2026 | $15.10 | $14.72 (-2.52%) | $15.65 | $14.60 | 227.70 K | $990.30 M |
| 01/07/2026 | $14.67 | $15.20 (3.61%) | $15.45 | $14.65 | 156.22 K | $1.02 B |
| 01/06/2026 | $14.47 | $14.67 (1.38%) | $15.05 | $14.45 | 176.81 K | $986.94 M |
| 01/05/2026 | $13.39 | $14.60 (9.04%) | $14.93 | $13.39 | 315.00 K | $982.23 M |
| 01/02/2026 | $13.83 | $13.39 (-3.18%) | $13.90 | $13.17 | 143.62 K | $900.83 M |
| 12/31/2025 | $13.67 | $13.73 (0.44%) | $13.89 | $13.38 | 189.34 K | $923.70 M |
| 12/30/2025 | $14.13 | $13.70 (-3.04%) | $14.91 | $13.69 | 205.24 K | $921.68 M |
| 12/29/2025 | $14.34 | $14.15 (-1.32%) | $14.75 | $14.03 | 123.10 K | $951.96 M |
| 12/26/2025 | $14.80 | $14.40 (-2.7%) | $14.80 | $14.28 | 107.10 K | $968.77 M |
| 12/24/2025 | $14.57 | $14.86 (1.99%) | $15.01 | $14.41 | 64.60 K | $999.72 M |
| 12/23/2025 | $15.11 | $14.58 (-3.51%) | $15.18 | $14.33 | 167.15 K | $980.88 M |
| 12/22/2025 | $15.35 | $15.20 (-0.98%) | $15.96 | $15.17 | 253.70 K | $1.02 B |
| 12/19/2025 | $14.40 | $15.26 (5.97%) | $15.38 | $14.33 | 279.40 K | $1.03 B |
| 12/18/2025 | $14.34 | $14.38 (0.28%) | $14.63 | $14.03 | 202.90 K | $967.43 M |
| 12/17/2025 | $14.24 | $14.26 (0.14%) | $14.70 | $13.94 | 265.70 K | $959.36 M |
| 12/16/2025 | $14.00 | $14.23 (1.64%) | $14.39 | $13.97 | 309.63 K | $957.34 M |
| 12/15/2025 | $14.26 | $14.13 (-0.91%) | $14.50 | $13.96 | 194.69 K | $950.61 M |
| 12/12/2025 | $13.76 | $14.24 (3.49%) | $14.75 | $13.76 | 270.70 K | $958.01 M |
| 12/11/2025 | $14.23 | $13.75 (-3.37%) | $14.50 | $13.69 | 221.40 K | $925.05 M |
| 12/10/2025 | $13.70 | $14.20 (3.65%) | $14.25 | $13.56 | 190.14 K | $955.32 M |
| 12/09/2025 | $13.56 | $13.69 (0.96%) | $14.00 | $13.41 | 143.84 K | $921.01 M |
| 12/08/2025 | $13.32 | $13.49 (1.28%) | $13.88 | $13.20 | 146.85 K | $907.55 M |
| 12/05/2025 | $13.25 | $13.27 (0.15%) | $13.96 | $13.12 | 84.30 K | $892.75 M |
| 12/04/2025 | $13.47 | $13.27 (-1.48%) | $13.54 | $13.16 | 178.21 K | $892.75 M |
| 12/03/2025 | $13.15 | $13.49 (2.59%) | $13.53 | $13.09 | 177.13 K | $907.55 M |
| 12/02/2025 | $13.27 | $12.99 (-2.11%) | $13.53 | $12.95 | 125.34 K | $873.92 M |
| 12/01/2025 | $13.50 | $13.25 (-1.85%) | $13.77 | $13.14 | 144.02 K | $891.41 M |
| 11/28/2025 | $13.81 | $13.69 (-0.87%) | $14.18 | $13.61 | 88.31 K | $921.01 M |
| 11/26/2025 | $13.34 | $13.79 (3.37%) | $13.88 | $13.07 | 160.70 K | $927.74 M |
| 11/25/2025 | $13.06 | $13.33 (2.07%) | $13.45 | $13.01 | 116.70 K | $896.79 M |
| 11/24/2025 | $13.05 | $13.09 (0.31%) | $13.46 | $12.95 | 220.04 K | $880.64 M |
| 11/21/2025 | $12.70 | $13.01 (2.44%) | $13.44 | $12.70 | 304.40 K | $875.26 M |
| 11/20/2025 | $13.26 | $12.66 (-4.52%) | $14.00 | $12.56 | 229.70 K | $851.71 M |
| 11/19/2025 | $13.54 | $13.01 (-3.91%) | $13.92 | $12.99 | 150.70 K | $875.26 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.
