Get the Stockscreener App
4.45
0.89%
-0.04
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 November 28, 2025, is $4.45.
- Pulmatrix Inc all-time high stock price is $4,235.00, occurred on March 21, 2014.
- The lowest Pulmatrix Inc stock price recorded was $1.55 on March 19, 2024. Since then, Pulmatrix Inc's stock price has risen over 187.10% to $4.45 now.
- The 52-week high stock price for PULM is $10.40, representing a 133.71% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PULM is $4.26, indicating a -4.27% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Pulmatrix Inc (PULM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 28, 2025 | $4.61 | $4.37 | $0.24 | 8,561.0 | -0.89% |
| Nov 26, 2025 | $4.80 | $4.44 | $0.36 | 14,961.0 | +3.94% |
| Nov 25, 2025 | $4.50 | $4.32 | $0.18 | 6,941.0 | -4.00% |
| Nov 24, 2025 | $4.58 | $4.41 | $0.17 | 6,717.0 | -4.26% |
| Nov 21, 2025 | $4.72 | $4.36 | $0.36 | 3,845.0 | +0.75% |
| Nov 20, 2025 | $4.85 | $4.26 | $0.59 | 6,983.0 | +6.51% |
| Nov 19, 2025 | $4.65 | $4.38 | $0.27 | 5,197.0 | -2.67% |
| Nov 18, 2025 | $4.85 | $4.50 | $0.35 | 7,437.0 | -5.26% |
| Nov 17, 2025 | $4.98 | $4.74 | $0.24 | 1,262.0 | +0.85% |
| Nov 14, 2025 | $4.97 | $4.61 | $0.3599 | 5,323.0 | -3.69% |
| Nov 13, 2025 | $4.93 | $4.86 | $0.0745 | 2,184.0 | +0.22% |
| Nov 12, 2025 | $4.88 | $4.88 | $0.00 | 892.0 | +0.49% |
| Nov 11, 2025 | $4.92 | $4.85 | $0.0726 | 1,227.0 | +0.54% |
| Nov 10, 2025 | $4.94 | $4.80 | $0.14 | 3,180.0 | -0.41% |
| Nov 07, 2025 | $4.91 | $4.59 | $0.3262 | 5,967.0 | +1.52% |
| Nov 06, 2025 | $4.88 | $4.65 | $0.235 | 6,811.0 | -1.08% |
| Nov 05, 2025 | $4.95 | $4.78 | $0.1745 | 2,319.0 | +1.26% |
| Nov 04, 2025 | $4.99 | $4.75 | $0.2379 | 5,251.0 | -2.25% |
| Nov 03, 2025 | $4.95 | $4.75 | $0.1999 | 6,824.0 | -1.01% |
| Oct 31, 2025 | $4.98 | $4.83 | $0.15 | 6,767.0 | -0.20% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $4.99 | $4.26 | $0.7279 | 110,443.0 | -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% |
Pulmatrix Inc Stock (PULM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.08 | $1.73 | $0.35 | 319,409.0 | -9.71% |
| Nov, 2023 | $2.11 | $1.64 | $0.47 | 240,542.0 | +8.99% |
| Oct, 2023 | $2.09 | $1.76 | $0.33 | 214,112.0 | -6.90% |
| Sep, 2023 | $2.45 | $2.00 | $0.4463 | 249,485.0 | -13.62% |
| Aug, 2023 | $2.73 | $2.33 | $0.4038 | 312,433.0 | -11.32% |
| Jul, 2023 | $2.84 | $2.52 | $0.32 | 282,321.0 | -1.12% |
| Jun, 2023 | $2.88 | $2.60 | $0.28 | 217,791.0 | -1.82% |
| May, 2023 | $3.14 | $2.63 | $0.51 | 336,278.0 | -7.13% |
| Apr, 2023 | $3.13 | $2.70 | $0.43 | 347,026.0 | +0.66% |
| Mar, 2023 | $3.52 | $2.77 | $0.7543 | 453,382.0 | -15.35% |
| Feb, 2023 | $4.20 | $3.33 | $0.8655 | 378,573.0 | -14.40% |
| Jan, 2023 | $4.49 | $3.20 | $1.29 | 1,528,368.0 | +3.87% |
0.45%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):