Get the Stockscreener App
1.34
2.19%
-0.03
Pulmatrix Inc Stock (PULM) Price History
The historical daily chart and data for Pulmatrix Inc stock (PULM), show that the latest closing stock price as of May 22, 2026, is $1.34.
- Pulmatrix Inc all-time high stock price is $4,235.00, occurred on March 21, 2014.
- The lowest Pulmatrix Inc stock price recorded was $1.16 on April 13, 2026. Since then, Pulmatrix Inc's stock price has risen over 15.52% to $1.34 now.
- The 52-week high stock price for PULM is $9.37, representing a 599.25% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for PULM is $1.16, indicating a -13.43% decrease from the current share price, occurred on April 13, 2026.
- The closing price of Pulmatrix Inc (PULM) stock in the beginning of 2025 was $9.06. The stock closed the year at $3.88, a loss of over -57.17% for the year.
The table below shows more information about PULM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.40 | $1.30 | $0.10 | 23,054.0 | -2.19% |
| May 21, 2026 | $1.41 | $1.27 | $0.14 | 24,679.0 | +7.87% |
| May 20, 2026 | $1.28 | $1.24 | $0.04 | 18,051.0 | +0.79% |
| May 19, 2026 | $1.26 | $1.25 | $0.015 | 6,233.0 | +0.00% |
| May 18, 2026 | $1.27 | $1.22 | $0.0499 | 26,058.0 | +0.80% |
| May 15, 2026 | $1.27 | $1.25 | $0.0211 | 17,491.0 | -1.57% |
| May 14, 2026 | $1.30 | $1.25 | $0.055 | 30,264.0 | +0.00% |
| May 13, 2026 | $1.30 | $1.23 | $0.07 | 17,595.0 | +1.60% |
| May 12, 2026 | $1.28 | $1.25 | $0.03 | 7,998.0 | +0.00% |
| May 11, 2026 | $1.30 | $1.25 | $0.055 | 10,224.0 | -3.63% |
| May 08, 2026 | $1.33 | $1.28 | $0.055 | 10,140.0 | -0.22% |
| May 07, 2026 | $1.34 | $1.28 | $0.0599 | 11,412.0 | -4.41% |
| May 06, 2026 | $1.40 | $1.35 | $0.05 | 11,542.0 | +0.00% |
| May 05, 2026 | $1.37 | $1.29 | $0.0859 | 34,341.0 | +3.82% |
| May 04, 2026 | $1.39 | $1.25 | $0.1399 | 19,370.0 | +1.55% |
| May 01, 2026 | $1.31 | $1.26 | $0.0547 | 4,167.0 | +2.38% |
| Apr 30, 2026 | $1.33 | $1.25 | $0.085 | 12,484.0 | +1.61% |
| Apr 29, 2026 | $1.30 | $1.24 | $0.0561 | 15,132.0 | -3.13% |
| Apr 28, 2026 | $1.36 | $1.28 | $0.08 | 40,319.0 | -3.76% |
| Apr 27, 2026 | $1.39 | $1.25 | $0.135 | 26,058.0 | -1.48% |
Pulmatrix Inc Stock (PULM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pulmatrix Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PULM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pulmatrix Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pulmatrix Inc Stock (PULM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.41 | $1.22 | $0.1899 | 295,673.0 | +6.35% |
| Apr, 2026 | $1.47 | $1.16 | $0.31 | 741,487.0 | -2.33% |
| Mar, 2026 | $2.49 | $1.20 | $1.29 | 2,093,006.0 | -56.86% |
| Feb, 2026 | $3.40 | $2.36 | $1.04 | 283,627.0 | +16.34% |
| Jan, 2026 | $2.96 | $2.17 | $0.7899 | 301,911.0 | +15.25% |
Pulmatrix Inc Stock (PULM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.94 | $2.15 | $2.79 | 659,070.0 | -51.01% |
| Nov, 2025 | $4.99 | $4.26 | $0.7279 | 101,882.0 | -9.74% |
| Oct, 2025 | $5.50 | $4.35 | $1.15 | 321,169.0 | +1.44% |
| Sep, 2025 | $5.19 | $4.33 | $0.86 | 218,045.0 | -1.42% |
| Aug, 2025 | $5.58 | $4.44 | $1.14 | 244,094.0 | -12.43% |
| Jul, 2025 | $7.00 | $5.20 | $1.80 | 226,622.0 | -18.41% |
| Jun, 2025 | $9.23 | $4.66 | $4.58 | 1,258,073.0 | -23.16% |
| May, 2025 | $9.37 | $5.88 | $3.49 | 420,070.0 | +35.85% |
| Apr, 2025 | $6.84 | $5.12 | $1.72 | 314,940.0 | -0.75% |
| Mar, 2025 | $8.70 | $6.43 | $2.27 | 413,119.0 | -17.57% |
| Feb, 2025 | $10.40 | $7.02 | $3.38 | 721,675.0 | +4.94% |
| Jan, 2025 | $8.14 | $5.85 | $2.29 | 787,472.0 | +10.32% |
Pulmatrix Inc Stock (PULM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.00 | $5.41 | $1.59 | 1,635,737.0 | +3.31% |
| Nov, 2024 | $8.44 | $2.00 | $6.44 | 27,442,815.0 | +201.82% |
| Oct, 2024 | $2.28 | $1.96 | $0.32 | 230,987.0 | +2.80% |
| Sep, 2024 | $2.22 | $1.78 | $0.44 | 209,625.0 | +3.38% |
| Aug, 2024 | $2.75 | $1.93 | $0.8199 | 303,788.0 | -4.61% |
| Jul, 2024 | $2.19 | $1.92 | $0.27 | 266,304.0 | +12.44% |
| Jun, 2024 | $1.99 | $1.83 | $0.1599 | 120,738.0 | +3.21% |
| May, 2024 | $2.09 | $1.72 | $0.37 | 293,782.0 | -1.58% |
| Apr, 2024 | $2.19 | $1.68 | $0.51 | 354,909.0 | +8.58% |
| Mar, 2024 | $2.00 | $1.55 | $0.45 | 265,123.0 | -12.06% |
| Feb, 2024 | $2.05 | $1.68 | $0.37 | 297,687.0 | +15.03% |
| Jan, 2024 | $2.34 | $1.71 | $0.63 | 489,162.0 | -6.99% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):