Pulmonx CorporationLUNGNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.63 | $1.68 | $1.51 | $1.55 | 618,915 |
| 2/2/2026 | $1.62 | $1.73 | $1.62 | $1.63 | 427,633 |
| 1/30/2026 | $1.72 | $1.74 | $1.63 | $1.64 | 387,622 |
| 1/29/2026 | $1.77 | $1.77 | $1.68 | $1.72 | 172,309 |
| 1/28/2026 | $1.75 | $1.80 | $1.73 | $1.76 | 248,093 |
| 1/27/2026 | $1.77 | $1.80 | $1.74 | $1.75 | 233,700 |
| 1/26/2026 | $1.85 | $1.92 | $1.78 | $1.79 | 232,456 |
| 1/23/2026 | $1.91 | $1.91 | $1.85 | $1.85 | 152,410 |
| 1/22/2026 | $1.87 | $1.96 | $1.86 | $1.91 | 269,600 |
| 1/21/2026 | $1.78 | $1.87 | $1.77 | $1.86 | 234,630 |
| 1/20/2026 | $1.69 | $1.83 | $1.68 | $1.77 | 547,207 |
| 1/16/2026 | $1.83 | $1.85 | $1.76 | $1.77 | 292,800 |
| 1/15/2026 | $2.00 | $2.01 | $1.82 | $1.83 | 452,578 |
| 1/14/2026 | $1.94 | $2.03 | $1.94 | $2.00 | 392,341 |
| 1/13/2026 | $1.99 | $2.00 | $1.92 | $1.95 | 297,448 |
| 1/12/2026 | $2.04 | $2.04 | $1.93 | $1.99 | 252,842 |
| 1/9/2026 | $2.10 | $2.12 | $1.98 | $2.04 | 373,300 |
| 1/8/2026 | $2.19 | $2.23 | $2.07 | $2.10 | 424,194 |
| 1/7/2026 | $2.34 | $2.34 | $2.19 | $2.21 | 379,311 |
| 1/6/2026 | $2.24 | $2.39 | $2.21 | $2.33 | 453,426 |
| 1/5/2026 | $2.30 | $2.33 | $2.19 | $2.24 | 459,593 |
| 1/2/2026 | $2.24 | $2.34 | $2.17 | $2.30 | 285,248 |
| 12/31/2025 | $2.26 | $2.33 | $2.19 | $2.21 | 483,054 |
| 12/30/2025 | $2.25 | $2.35 | $2.24 | $2.28 | 430,600 |
| 12/29/2025 | $2.22 | $2.27 | $2.17 | $2.23 | 367,660 |
| 12/26/2025 | $2.28 | $2.30 | $2.17 | $2.22 | 260,242 |
| 12/24/2025 | $2.22 | $2.28 | $2.19 | $2.28 | 172,402 |
| 12/23/2025 | $2.34 | $2.37 | $2.16 | $2.22 | 740,524 |
| 12/22/2025 | $2.57 | $2.57 | $2.33 | $2.38 | 722,500 |
| 12/19/2025 | $2.50 | $2.60 | $2.37 | $2.60 | 1.81M |
| 12/18/2025 | $2.54 | $2.65 | $2.49 | $2.52 | 555,150 |
| 12/17/2025 | $2.49 | $2.61 | $2.47 | $2.54 | 866,645 |
| 12/16/2025 | $2.54 | $2.61 | $2.43 | $2.48 | 1.01M |
| 12/15/2025 | $2.50 | $2.60 | $2.50 | $2.55 | 955,030 |
| 12/12/2025 | $2.53 | $2.66 | $2.49 | $2.53 | 1.03M |
| 12/11/2025 | $2.47 | $2.53 | $2.37 | $2.51 | 953,908 |
| 12/10/2025 | $2.30 | $2.50 | $2.25 | $2.46 | 1.65M |
| 12/9/2025 | $2.02 | $2.46 | $2.02 | $2.33 | 2.55M |
| 12/8/2025 | $2.01 | $2.19 | $1.96 | $2.04 | 786,400 |
| 12/5/2025 | $2.13 | $2.17 | $2.00 | $2.01 | 876,200 |
| 12/4/2025 | $1.88 | $2.16 | $1.85 | $2.14 | 994,800 |
| 12/3/2025 | $1.78 | $1.94 | $1.75 | $1.89 | 745,500 |
| 12/2/2025 | $1.75 | $1.86 | $1.71 | $1.75 | 1.03M |
| 12/1/2025 | $1.57 | $1.79 | $1.57 | $1.76 | 1.65M |
| 11/28/2025 | $1.63 | $1.68 | $1.62 | $1.62 | 378,505 |
| 11/26/2025 | $1.70 | $1.72 | $1.61 | $1.63 | 676,400 |
| 11/25/2025 | $1.58 | $1.74 | $1.58 | $1.70 | 763,333 |
| 11/24/2025 | $1.44 | $1.60 | $1.42 | $1.56 | 1.03M |
| 11/21/2025 | $1.32 | $1.45 | $1.32 | $1.44 | 756,400 |
| 11/20/2025 | $1.39 | $1.46 | $1.31 | $1.31 | 1.00M |
| 11/19/2025 | $1.41 | $1.47 | $1.38 | $1.38 | 767,431 |
| 11/18/2025 | $1.37 | $1.43 | $1.35 | $1.40 | 934,942 |
| 11/17/2025 | $1.48 | $1.48 | $1.36 | $1.36 | 1.68M |
| 11/14/2025 | $1.55 | $1.57 | $1.48 | $1.49 | 1.61M |
| 11/13/2025 | $1.93 | $1.98 | $1.59 | $1.59 | 2.30M |
| 11/12/2025 | $2.09 | $2.10 | $1.94 | $1.96 | 1.67M |
| 11/11/2025 | $1.97 | $2.11 | $1.95 | $2.09 | 1.79M |
| 11/10/2025 | $1.93 | $2.02 | $1.88 | $1.94 | 618,800 |
| 11/7/2025 | $1.81 | $1.94 | $1.76 | $1.92 | 947,437 |
| 11/6/2025 | $1.70 | $1.83 | $1.68 | $1.81 | 1.11M |