NASDAQ:PULM | Historical Stock Price | Pulmatrix, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-03-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.20$6.01$30.13$151.19$758.61$3,806.252014-03-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.41301
2026-09-02———$1.51209
2026-09-01———$1.531
2026-08-27$1.52$1.5214,000$1.558
2026-08-26$1.53$1.535,300——
2026-08-25$1.60$1.6012,200——
2026-08-24$1.55$1.5516,800$1.55206
2026-08-21$1.50$1.5039,600$1.494
2026-08-20$1.50$1.5022,200$1.5340
2026-08-19$1.52$1.527,600——
2026-08-18$1.55$1.556,900$1.5918
2026-08-17$1.56$1.5612,300——
2026-08-14$1.54$1.5417,800——
2026-08-13$1.51$1.5120,600$1.50213
2026-08-12$1.60$1.600——
2026-08-11$1.60$1.605,800——
2026-08-10$1.57$1.579,300$1.57174
2026-08-07$1.66$1.661,400$1.6935
2026-08-06$1.66$1.661,200$1.6912
2026-08-05$1.65$1.654,000——
2026-08-04$1.66$1.6617,300——
2026-08-03$1.74$1.747,500$1.7797
2026-07-31$1.74$1.7416,400$1.70300
2026-07-30$1.70$1.7011,500$1.6837
2026-07-29$1.67$1.6717,700$1.67801
2026-07-28$1.68$1.6811,800$1.72300
2026-07-27$1.73$1.739,100$1.71937
2026-07-24$1.65$1.6514,900——
2026-07-23$1.77$1.7720,600——
2026-07-22$1.69$1.693,600$1.63100
2026-07-21$1.70$1.704,100$1.66100
2026-07-20$1.68$1.6812,800——
2026-07-17$1.69$1.6920,800——
2026-07-16$1.61$1.6114,600——
2026-07-15$1.57$1.5711,400——
2026-07-14$1.62$1.6225,700——
2026-07-13$1.67$1.6714,800——
2026-07-10$1.72$1.7246,100——
2026-07-09$1.80$1.8055,200——
2026-07-08$1.88$1.8840,400——
2026-07-07$1.73$1.7333,300——
2026-07-06$1.73$1.7318,500——
2026-07-02$1.72$1.7234,700——
2026-07-01$1.74$1.7417,900——
2026-06-30$1.70$1.7015,200——
2026-06-29$1.63$1.6325,500——
2026-06-26$1.64$1.6427,400——
2026-06-25$1.67$1.67148,200——
2026-06-24$1.53$1.5328,200——
2026-06-23$1.50$1.5052,700——
2026-06-22$1.54$1.54176,200——
2026-06-18$1.46$1.461,406,900——
2026-06-17$1.50$1.5012,700——
2026-06-16$1.49$1.4960,200——
2026-06-15$1.41$1.419,800——
2026-06-12$1.40$1.4023,700——
2026-06-11$1.38$1.3812,300——
2026-06-10$1.37$1.373,000——
2026-06-09$1.38$1.3846,300——
2026-06-08$1.42$1.42141,700——
2026-06-05$1.33$1.3332,200——
2026-06-04$1.32$1.3213,300——
2026-06-03$1.29$1.2913,300——
2026-06-02$1.32$1.3229,600——
2026-06-01$1.39$1.3922,700——
2026-05-29$1.39$1.3912,100——
2026-05-28$1.38$1.3821,000——
2026-05-27$1.36$1.3614,400——
2026-05-26$1.34$1.3418,300——
2026-05-22$1.34$1.3423,100——
2026-05-21$1.37$1.3724,900——
2026-05-20$1.27$1.2718,100——
2026-05-19$1.26$1.266,200——
2026-05-18$1.26$1.2626,100——
2026-05-15$1.25$1.2517,500——
2026-05-14$1.27$1.2730,300——
2026-05-13$1.27$1.2717,600——
2026-05-12$1.25$1.258,000——
2026-05-11$1.25$1.2510,200——
2026-05-08$1.30$1.3010,100——
2026-05-07$1.30$1.3011,400——
2026-05-06$1.36$1.3611,800——
2026-05-05$1.36$1.3634,300——
2026-05-04$1.31$1.3119,400——
2026-05-01$1.29$1.294,200——
2026-04-30$1.26$1.2612,500——
2026-04-29$1.24$1.2415,100——
2026-04-28$1.28$1.2840,300——
2026-04-27$1.33$1.3328,000——
2026-04-24$1.35$1.355,600——
2026-04-23$1.40$1.4031,800——
2026-04-22$1.40$1.4033,100——
2026-04-21$1.38$1.38177,500——
2026-04-20$1.35$1.3552,700——
2026-04-17$1.26$1.2667,000——
2026-04-16$1.25$1.2513,400——
2026-04-15$1.25$1.2528,800——
2026-04-14$1.25$1.2513,700——
2026-04-13$1.21$1.2117,200——
2026-04-10$1.20$1.2014,600——
2026-04-09$1.26$1.2623,500——
2026-04-08$1.19$1.1933,800——
2026-04-07$1.26$1.2622,600——
2026-04-06$1.32$1.3210,100——
2026-04-02$1.31$1.3125,200——
2026-04-01$1.32$1.3278,500——
2026-03-31$1.29$1.2923,600——
2026-03-30$1.23$1.2352,900——
2026-03-27$1.36$1.36145,400——
2026-03-26$1.51$1.51808,100——
2026-03-25$2.12$2.127,800——
2026-03-24$2.15$2.1512,000——
2026-03-23$2.26$2.2624,900——
2026-03-20$2.49$2.4983,000——
2026-03-19$2.15$2.1548,100——
2026-03-18$2.07$2.073,800——
2026-03-17$2.11$2.1119,800——
2026-03-16$2.14$2.1419,500——
2026-03-13$2.11$2.1110,800——
2026-03-12$2.16$2.169,600——
2026-03-11$2.21$2.217,600——
2026-03-10$2.23$2.2341,700——
2026-03-09$2.05$2.0547,000——
2026-03-06$2.02$2.0251,000——
2026-03-05$2.14$2.1447,800——
2026-03-04$2.16$2.1644,200——
2026-03-03$2.07$2.07188,200——
2026-03-02$1.89$1.89398,800——
2026-02-27$2.99$2.9912,400——
2026-02-26$2.91$2.9144,600——
2026-02-25$3.21$3.2111,000——
2026-02-24$3.33$3.3317,800——
2026-02-23$3.12$3.1252,800——
2026-02-20$2.84$2.844,500——
2026-02-19$2.74$2.7412,600——
2026-02-18$2.62$2.6236,200——
2026-02-17$2.42$2.4215,700——
2026-02-13$2.44$2.448,500——
2026-02-12$2.46$2.461,100——
2026-02-11$2.38$2.386,600——
2026-02-10$2.45$2.455,500——
2026-02-09$2.46$2.468,000——
2026-02-06$2.48$2.488,900——
2026-02-05$2.49$2.498,800——
2026-02-04$2.57$2.577,000——
2026-02-03$2.60$2.6013,600——
2026-02-02$2.59$2.5911,800——
2026-01-30$2.57$2.576,500——
2026-01-29$2.62$2.626,000——
2026-01-28$2.67$2.6712,100——
2026-01-27$2.61$2.613,700——
2026-01-26$2.54$2.5411,400——
2026-01-23$2.66$2.665,000——
2026-01-22$2.68$2.688,500——
2026-01-21$2.63$2.6329,500——
2026-01-20$2.67$2.675,700——
2026-01-16$2.63$2.6317,000——
2026-01-15$2.53$2.5332,100——
2026-01-14$2.37$2.3719,400——
2026-01-13$2.33$2.337,500——
2026-01-12$2.35$2.3519,800——
2026-01-09$2.36$2.3612,600——
2026-01-08$2.35$2.3524,700——
2026-01-07$2.30$2.309,900——
2026-01-06$2.30$2.3022,500——
2026-01-05$2.27$2.2714,600——
2026-01-02$2.26$2.2633,500——