Profusa, Inc. PFSA
NASDAQ · United States · Finance
$1.69-0.18 (-9.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.69 | -9.63% | $1.83 | $1.83 | $1.67 | 363.10K |
| 2026-10-01 | $1.87 | -5.56% | $1.90 | $1.95 | $1.70 | 574.10K |
| 2026-09-30 | $1.98 | -12.78% | $1.99 | $2.29 | $1.88 | 1.26M |
| 2026-09-29 | $2.27 | +34.32% | $1.66 | $2.45 | $1.63 | 10.95M |
| 2026-09-28 | $1.69 | -22.48% | $1.98 | $2.02 | $1.69 | 824.90K |
| 2026-09-25 | $2.18 | -28.05% | $2.70 | $2.75 | $2.10 | 2.54M |
| 2026-09-24 | $3.03 | +47.80% | $3.51 | $4.18 | $2.39 | 79.27M |
| 2026-09-23 | $2.05 | -5.53% | $1.88 | $2.38 | $1.86 | 1.86M |
| 2026-09-22 | $2.17 | +11.86% | $1.89 | $2.23 | $1.85 | 4.05M |
| 2026-09-21 | $1.94 | +1.57% | $1.87 | $2.00 | $1.82 | 54.70K |
| 2026-09-18 | $1.91 | +6.11% | $1.82 | $2.10 | $1.81 | 197.70K |
| 2026-09-17 | $1.80 | +1.12% | $1.72 | $1.82 | $1.58 | 138.60K |
| 2026-09-16 | $1.78 | -2.73% | $1.86 | $2.28 | $1.70 | 794.50K |
| 2026-09-15 | $1.83 | -29.34% | $2.35 | $2.40 | $1.77 | 1.13M |
| 2026-09-14 | $2.59 | +6.58% | $2.45 | $2.67 | $2.38 | 107.90K |
| 2026-09-11 | $2.43 | -2.80% | $2.43 | $2.66 | $2.35 | 77.80K |
| 2026-09-10 | $2.50 | +1.21% | $2.52 | $2.65 | $2.37 | 199.70K |
| 2026-09-09 | $2.47 | -14.24% | $2.87 | $2.87 | $2.42 | 171.10K |
| 2026-09-08 | $2.88 | +5.88% | $2.92 | $2.98 | $2.77 | 191.60K |
| 2026-09-04 | $2.72 | +3.82% | $2.55 | $2.87 | $2.55 | 165.90K |
| 2026-09-03 | $2.62 | -1.87% | $2.66 | $2.66 | $2.49 | 146.30K |
| 2026-09-02 | $2.67 | -7.29% | $2.88 | $2.89 | $2.56 | 201.80K |
| 2026-09-01 | $2.88 | -4.00% | $2.98 | $2.98 | $2.74 | 221.20K |
| 2026-08-31 | $3.00 | +2.39% | $3.10 | $3.55 | $2.84 | 1.23M |
| 2026-08-28 | $2.93 | -30.90% | $4.10 | $4.13 | $2.74 | 635.00K |
| 2026-08-27 | $4.24 | -0.35% | $4.23 | $4.76 | $4.10 | 345.50K |
| 2026-08-26 | $4.26 | -14.90% | $4.49 | $4.50 | $4.11 | 283.70K |
| 2026-08-25 | $5.00 | +9.17% | $4.45 | $5.18 | $3.92 | 1.28M |
| 2026-08-24 | $4.58 | -16.12% | $5.26 | $5.69 | $4.25 | 469.00K |
| 2026-08-21 | $5.46 | -27.87% | $6.65 | $7.54 | $5.28 | 647.70K |
| 2026-08-20 | $7.57 | -44.22% | $12.92 | $13.00 | $7.11 | 1.18M |
| 2026-08-19 | $13.57 | -50.62% | $15.93 | $17.58 | $11.71 | 1.46M |
| 2026-08-18 | $27.48 | +506.62% | $8.82 | $28.32 | $8.58 | 53.54M |
| 2026-08-17 | $4.53 | +25.83% | $4.08 | $6.77 | $3.75 | 3.50M |
| 2026-08-14 | $3.60 | -5.36% | $3.69 | $3.69 | $3.45 | 21.28K |
| 2026-08-13 | $3.80 | -1.45% | $3.40 | $3.80 | $3.22 | 50.40K |
| 2026-08-12 | $3.86 | -2.03% | $3.88 | $3.88 | $3.80 | 7.85K |
| 2026-08-11 | $3.94 | +4.90% | $3.80 | $4.00 | $3.76 | 12.05K |
| 2026-08-10 | $3.76 | -2.49% | $3.83 | $3.94 | $3.69 | 9.63K |
| 2026-08-07 | $3.85 | +2.56% | $3.68 | $3.92 | $3.64 | 12.78K |
| 2026-08-06 | $3.76 | -0.21% | $3.65 | $4.00 | $3.62 | 23.73K |
| 2026-08-05 | $3.76 | -3.98% | $3.84 | $3.85 | $3.57 | 16.85K |
| 2026-08-04 | $3.92 | +1.77% | $3.76 | $4.04 | $3.68 | 25.13K |
| 2026-08-03 | $3.85 | -9.15% | $3.92 | $4.12 | $3.52 | 78.50K |
| 2026-07-31 | $4.24 | 0.00% | $4.16 | $4.44 | $3.92 | 458.70K |
| 2026-07-30 | $4.24 | +6.96% | $4.00 | $4.44 | $3.64 | 30.43K |
| 2026-07-29 | $3.96 | -4.71% | $3.92 | $4.20 | $3.86 | 30.40K |
| 2026-07-28 | $4.16 | -14.75% | $4.08 | $4.40 | $3.44 | 146.28K |
| 2026-07-27 | $4.88 | -28.65% | $5.12 | $5.52 | $3.76 | 1.99M |
| 2026-07-24 | $6.84 | -2.84% | $7.04 | $7.19 | $6.40 | 6.43K |
| 2026-07-23 | $7.04 | -7.37% | $7.28 | $7.40 | $6.80 | 9.80K |
| 2026-07-22 | $7.60 | -5.00% | $7.80 | $7.92 | $7.21 | 24.28K |
| 2026-07-21 | $8.00 | +2.56% | $8.12 | $9.80 | $7.40 | 147.53K |
| 2026-07-20 | $7.80 | +12.72% | $7.08 | $8.16 | $6.76 | 44.60K |
| 2026-07-17 | $6.92 | -6.99% | $7.20 | $7.60 | $6.76 | 15.45K |
| 2026-07-16 | $7.44 | -1.59% | $7.44 | $7.88 | $7.36 | 22.05K |
| 2026-07-15 | $7.56 | -5.97% | $8.08 | $8.10 | $7.20 | 43.00K |
| 2026-07-14 | $8.04 | -9.05% | $8.84 | $8.92 | $7.68 | 43.10K |
| 2026-07-13 | $8.84 | +4.25% | $8.12 | $9.60 | $7.66 | 77.50K |
| 2026-07-10 | $8.48 | -16.54% | $9.96 | $10.00 | $7.72 | 59.70K |
| 2026-07-09 | $10.16 | +5.83% | $9.08 | $10.60 | $8.64 | 68.10K |
| 2026-07-08 | $9.60 | -14.59% | $8.28 | $10.12 | $8.00 | 154.05K |
| 2026-07-07 | $11.24 | -1.40% | $11.56 | $12.04 | $10.72 | 115.28K |
| 2026-07-06 | $11.40 | +21.28% | $9.30 | $12.00 | $8.90 | 53.59K |
| 2026-07-02 | $9.40 | -27.69% | $12.60 | $12.60 | $8.00 | 71.00K |
| 2026-07-01 | $13.00 | +11.11% | $11.70 | $13.20 | $11.20 | 35.04K |
| 2026-06-30 | $11.70 | +1.74% | $11.00 | $11.70 | $10.30 | 29.44K |
| 2026-06-29 | $11.50 | +0.88% | $11.40 | $11.70 | $10.60 | 14.67K |
| 2026-06-26 | $11.40 | -3.39% | $11.50 | $11.50 | $10.60 | 15.72K |
| 2026-06-25 | $11.80 | -9.23% | $11.30 | $12.00 | $10.70 | 29.61K |
| 2026-06-24 | $13.00 | -9.72% | $11.70 | $13.80 | $11.20 | 902.10K |
| 2026-06-23 | $14.40 | -11.11% | $15.70 | $17.60 | $12.90 | 36.98K |
| 2026-06-22 | $16.20 | -10.50% | $16.50 | $16.50 | $15.20 | 23.76K |
| 2026-06-18 | $18.10 | -28.74% | $18.40 | $19.80 | $17.10 | 151.29K |
| 2026-06-17 | $25.40 | +15.45% | $22.00 | $26.40 | $22.00 | 231.76K |
| 2026-06-16 | $22.00 | -6.78% | $23.30 | $24.40 | $21.30 | 6.95K |
| 2026-06-15 | $23.60 | +5.36% | $24.70 | $24.70 | $23.00 | 5.24K |
| 2026-06-12 | $22.40 | -17.65% | $25.30 | $27.00 | $21.60 | 10.26K |
| 2026-06-11 | $27.20 | +9.24% | $25.70 | $28.40 | $25.10 | 9.54K |
| 2026-06-10 | $24.90 | -9.45% | $26.70 | $27.20 | $24.80 | 3.25K |
| 2026-06-09 | $27.50 | -6.78% | $27.50 | $29.00 | $26.30 | 2.89K |
| 2026-06-08 | $29.50 | +10.07% | $28.00 | $29.50 | $26.30 | 3.46K |
| 2026-06-05 | $26.80 | -7.90% | $28.70 | $30.00 | $26.30 | 2.78K |
| 2026-06-04 | $29.10 | -8.20% | $32.50 | $32.70 | $28.60 | 2.07K |
| 2026-06-03 | $31.70 | -2.16% | $33.90 | $33.90 | $31.50 | 1.85K |
| 2026-06-02 | $32.40 | -5.26% | $35.60 | $35.60 | $31.50 | 1.89K |
| 2026-06-01 | $34.20 | -3.39% | $36.50 | $36.50 | $33.10 | 2.00K |
| 2026-05-29 | $35.40 | -1.67% | $36.00 | $36.50 | $34.50 | 1.86K |
| 2026-05-28 | $36.00 | -2.96% | $37.10 | $39.00 | $34.30 | 6.27K |
| 2026-05-27 | $37.10 | +0.82% | $37.20 | $38.10 | $35.50 | 1.31K |