PUMSY(PUMSY)
PUMSY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $2.53 | $2.53 | $2.46 | $2.51 | 3,300 |
| 10/7/2026 | $2.56 | $2.56 | $2.52 | $2.53 | 17,800 |
| 10/6/2026 | $2.50 | $2.50 | $2.42 | $2.42 | 18,600 |
| 10/5/2026 | $2.41 | $2.42 | $2.39 | $2.39 | 17,434 |
| 10/2/2026 | $2.46 | $2.46 | $2.45 | $2.45 | 27,100 |
| 10/1/2026 | $2.48 | $2.48 | $2.46 | $2.47 | 18,800 |
| 9/30/2026 | $2.56 | $2.58 | $2.52 | $2.54 | 3,900 |
| 9/29/2026 | $2.50 | $2.50 | $2.49 | $2.49 | 2,417 |
| 9/28/2026 | $2.56 | $2.64 | $2.56 | $2.59 | 5,100 |
| 9/25/2026 | $2.49 | $2.50 | $2.49 | $2.50 | 27,100 |
| 9/24/2026 | $2.48 | $2.49 | $2.47 | $2.48 | 4,119 |
| 9/23/2026 | $2.56 | $2.56 | $2.46 | $2.46 | 6,925 |
| 9/22/2026 | $2.60 | $2.60 | $2.55 | $2.56 | 8,533 |
| 9/21/2026 | $2.49 | $2.52 | $2.49 | $2.51 | 14,200 |
| 9/18/2026 | $2.45 | $2.48 | $2.45 | $2.48 | 10,105 |
| 9/17/2026 | $2.50 | $2.50 | $2.46 | $2.46 | 6,145 |
| 9/16/2026 | $2.51 | $2.54 | $2.50 | $2.53 | 3,000 |
| 9/15/2026 | $2.49 | $2.49 | $2.46 | $2.48 | 16,300 |
| 9/14/2026 | $2.46 | $2.47 | $2.46 | $2.47 | 1,929 |
| 9/11/2026 | $2.47 | $2.47 | $2.45 | $2.47 | 20,600 |
| 9/10/2026 | $2.55 | $2.57 | $2.55 | $2.55 | 1,801 |
| 9/9/2026 | $2.63 | $2.63 | $2.58 | $2.59 | 3,300 |
| 9/8/2026 | $2.66 | $2.66 | $2.62 | $2.62 | 25,704 |
| 9/4/2026 | $2.75 | $2.81 | $2.73 | $2.73 | 6,500 |
| 9/3/2026 | $2.78 | $2.78 | $2.76 | $2.76 | 6,703 |
| 9/2/2026 | $2.79 | $2.81 | $2.79 | $2.81 | 1,421 |
| 9/1/2026 | $2.80 | $2.81 | $2.77 | $2.77 | 28,139 |
| 8/31/2026 | $2.92 | $2.92 | $2.92 | $2.92 | 513 |
| 8/28/2026 | $2.94 | $2.94 | $2.90 | $2.90 | 1,843 |
| 8/27/2026 | $2.96 | $3.00 | $2.96 | $3.00 | 300 |
| 8/26/2026 | $2.88 | $2.89 | $2.86 | $2.86 | 3,947 |
| 8/25/2026 | $2.85 | $2.88 | $2.83 | $2.85 | 8,500 |
| 8/24/2026 | $2.89 | $2.89 | $2.89 | $2.89 | 3,725 |
| 8/21/2026 | $2.86 | $2.88 | $2.86 | $2.86 | 3,202 |
| 8/20/2026 | $2.93 | $2.93 | $2.85 | $2.86 | 14,000 |
| 8/19/2026 | $2.96 | $2.96 | $2.92 | $2.92 | 3,400 |
| 8/18/2026 | $2.93 | $2.94 | $2.93 | $2.93 | 8,000 |
| 8/17/2026 | $2.93 | $2.94 | $2.91 | $2.93 | 8,600 |
| 8/14/2026 | $2.97 | $2.97 | $2.97 | $2.97 | 35,943 |
| 8/13/2026 | $3.00 | $3.00 | $2.97 | $2.97 | 35,943 |
| 8/12/2026 | $3.02 | $3.03 | $3.02 | $3.02 | 47,000 |
| 8/11/2026 | $3.04 | $3.04 | $3.03 | $3.03 | 4,504 |
| 8/10/2026 | $3.10 | $3.11 | $3.08 | $3.08 | 10,400 |
| 8/7/2026 | $3.08 | $3.12 | $3.06 | $3.08 | 17,048 |
| 8/6/2026 | $3.07 | $3.08 | $3.07 | $3.08 | 9,600 |
| 8/5/2026 | $3.00 | $3.05 | $3.00 | $3.05 | 4,700 |
| 8/4/2026 | $3.10 | $3.10 | $3.07 | $3.09 | 3,200 |
| 8/3/2026 | $3.21 | $3.21 | $3.08 | $3.08 | 23,700 |
| 7/31/2026 | $3.12 | $3.12 | $3.12 | $3.12 | 8,477 |
| 7/30/2026 | $3.17 | $3.22 | $3.17 | $3.21 | 9,300 |
| 7/29/2026 | $3.24 | $3.27 | $3.24 | $3.27 | 10,800 |
| 7/28/2026 | $3.23 | $3.29 | $3.23 | $3.27 | 25,934 |
| 7/27/2026 | $3.22 | $3.23 | $3.22 | $3.23 | 517 |
| 7/24/2026 | $3.11 | $3.14 | $3.11 | $3.14 | 3,900 |
| 7/23/2026 | $3.09 | $3.10 | $3.07 | $3.10 | 1,910 |
| 7/22/2026 | $3.23 | $3.24 | $3.21 | $3.23 | 1,911 |
| 7/21/2026 | $3.24 | $3.24 | $3.23 | $3.23 | 1,028 |
| 7/20/2026 | $3.31 | $3.31 | $3.27 | $3.27 | 28,202 |
| 7/17/2026 | $3.29 | $3.30 | $3.22 | $3.26 | 5,021 |
| 7/16/2026 | $3.31 | $3.31 | $3.31 | $3.31 | 1,100 |
| 7/15/2026 | $3.23 | $3.30 | $3.21 | $3.28 | 14,306 |
| 7/14/2026 | $3.27 | $3.27 | $3.19 | $3.19 | 1,528 |
| 7/13/2026 | $3.21 | $3.23 | $3.20 | $3.23 | 42,234 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
