Pulmatrix, Inc. - PULM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.7	2.84	2.84	2.84	2.7	4,500
February 19, 2026	2.55	2.74	2.74	2.84	2.55	12,600
February 18, 2026	2.58	2.62	2.62	2.63	2.53	36,247
February 17, 2026	2.45	2.42	2.42	2.5	2.36	15,700
February 13, 2026	2.47	2.44	2.44	2.53	2.44	8,540
February 12, 2026	2.39	2.46	2.46	2.46	2.39	1,100
February 11, 2026	2.47	2.38	2.38	2.47	2.38	6,600
February 10, 2026	2.49	2.45	2.45	2.49	2.45	5,500
February 09, 2026	2.48	2.46	2.46	2.48	2.41	8,000
February 06, 2026	2.5	2.48	2.48	2.6	2.48	8,913
February 05, 2026	2.58	2.49	2.49	2.58	2.49	8,800
February 04, 2026	2.64	2.57	2.57	2.68	2.56	7,000
February 03, 2026	2.63	2.6	2.6	2.63	2.56	13,600
February 02, 2026	2.59	2.59	2.59	2.64	2.56	11,800
January 30, 2026	2.59	2.57	2.57	2.67	2.55	6,500
January 29, 2026	2.68	2.62	2.62	2.68	2.55	6,111
January 28, 2026	2.57	2.67	2.67	2.8	2.53	12,100
January 27, 2026	2.57	2.61	2.61	2.79	2.53	3,748
January 26, 2026	2.67	2.54	2.54	2.67	2.47	11,400
January 23, 2026	2.61	2.66	2.66	2.86	2.6	5,018
January 22, 2026	2.67	2.68	2.68	2.73	2.61	8,543
January 21, 2026	2.68	2.63	2.63	2.96	2.63	29,839
January 20, 2026	2.6	2.67	2.67	2.67	2.5	5,700
January 16, 2026	2.53	2.63	2.63	2.69	2.46	17,000
January 15, 2026	2.35	2.53	2.53	2.7	2.35	32,100
January 14, 2026	2.32	2.37	2.37	2.5	2.3	19,549
January 13, 2026	2.35	2.33	2.33	2.38	2.29	5,762
January 12, 2026	2.38	2.35	2.35	2.58	2.23	19,800
January 09, 2026	2.36	2.36	2.36	2.4	2.36	12,637
January 08, 2026	2.28	2.35	2.35	2.39	2.27	24,700
January 07, 2026	2.29	2.3	2.3	2.35	2.28	9,900
January 06, 2026	2.29	2.3	2.3	2.35	2.25	22,508
January 05, 2026	2.27	2.27	2.27	2.36	2.25	14,600
January 02, 2026	2.23	2.26	2.26	2.33	2.17	33,527
December 31, 2025	2.22	2.23	2.23	2.25	2.15	30,629
December 30, 2025	2.23	2.18	2.18	2.3	2.15	35,603
December 29, 2025	2.31	2.22	2.22	2.44	2.19	33,310
December 26, 2025	2.28	2.34	2.34	2.38	2.25	22,234
December 24, 2025	2.35	2.27	2.27	2.35	2.21	22,201
December 23, 2025	2.48	2.36	2.36	2.48	2.36	33,436
December 22, 2025	2.35	2.47	2.47	2.66	2.22	118,717
December 19, 2025	3.61	2.37	2.37	3.69	2.32	220,100
December 18, 2025	4.11	3.72	3.72	4.11	3.71	17,120
December 17, 2025	4.08	4.05	4.05	4.29	4.05	5,534
December 16, 2025	4.34	4.1	4.1	4.34	4.1	7,500
December 15, 2025	4.73	4.35	4.35	4.94	4.35	18,172
December 12, 2025	4.05	4.58	4.58	4.8	4.05	35,621
December 11, 2025	4.04	3.96	3.96	4.07	3.96	6,000
December 10, 2025	4.27	3.95	3.95	4.48	3.95	11,826
December 09, 2025	4.01	4.37	4.37	4.46	4.01	6,100
December 08, 2025	4	4.01	4.01	4.01	3.93	15,642
December 05, 2025	4.28	4.08	4.08	4.28	3.9	19,110
December 04, 2025	4.39	4.27	4.27	4.43	4.26	5,557
December 03, 2025	4.31	4.43	4.43	4.45	4.3	7,115
December 02, 2025	4.45	4.43	4.43	4.58	4.34	4,905
December 01, 2025	4.36	4.57	4.6	4.67	4.36	8,531
November 28, 2025	4.61	4.45	4.45	4.61	4.37	8,600
November 26, 2025	4.61	4.49	4.49	4.8	4.44	15,000
November 25, 2025	4.5	4.32	4.32	4.5	4.32	6,941
November 24, 2025	4.5	4.5	4.5	4.58	4.41	6,718

Pulmatrix, Inc. (PULM) NASDAQ