Profusa, Inc. (PFSA)
NASDAQ: PFSA · Real-Time Price · USD
0.0942
-0.0038 (-3.88%)
At close: Jan 9, 2026, 4:00 PM EST
0.0925
-0.0017 (-1.80%)
After-hours: Jan 9, 2026, 7:59 PM EST
Profusa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | - | -4.90% | 5,435,092 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.10% | 4,136,701 |
| Jan 7, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -3.07% | 10,218,906 |
| Jan 6, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 19.10% | 26,758,854 |
| Jan 5, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.20% | 16,542,467 |
| Jan 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -4.58% | 19,895,124 |
| Dec 31, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -13.96% | 55,791,924 |
| Dec 30, 2025 | 0.13 | 0.17 | 0.11 | 0.12 | 0.12 | 78.33% | 821,590,683 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.87% | 6,985,407 |
| Dec 26, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -9.80% | 5,035,351 |
| Dec 24, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 3.38% | 5,584,481 |
| Dec 23, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -11.49% | 9,688,007 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -25.96% | 17,347,080 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 3,045,128 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.94% | 5,075,478 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.28% | 7,605,194 |
| Dec 16, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -8.27% | 8,463,031 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -19.87% | 29,919,874 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.35% | 9,426,172 |
| Dec 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.57% | 5,660,509 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.20% | 6,023,129 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.96% | 13,150,884 |
| Dec 8, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 12.09% | 16,647,338 |
| Dec 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -2.48% | 5,914,437 |
| Dec 4, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -4.57% | 30,487,094 |
| Dec 3, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 8.69% | 13,955,531 |
| Dec 2, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.92% | 8,129,921 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.97% | 5,994,241 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 5.81% | 4,533,073 |
| Nov 26, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 5.19% | 9,655,173 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.40% | 3,986,631 |
| Nov 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 8.38% | 12,202,130 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.84% | 2,312,996 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -19.59% | 7,254,395 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.95% | 2,411,567 |
| Nov 18, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.63% | 1,646,029 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -9.84% | 2,904,660 |
| Nov 14, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.41% | 6,128,845 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.94% | 6,191,976 |
| Nov 12, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 9.08% | 10,429,875 |
| Nov 11, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.01% | 3,137,139 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.35% | 2,693,851 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.93% | 2,659,657 |
| Nov 6, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -0.43% | 4,496,769 |
| Nov 5, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -8.51% | 14,494,927 |
| Nov 4, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 8.15% | 15,772,252 |
| Nov 3, 2025 | 0.22 | 0.23 | 0.12 | 0.19 | 0.19 | -20.48% | 8,041,574 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -7.29% | 10,368,763 |
| Oct 30, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -9.85% | 36,401,263 |
| Oct 29, 2025 | 0.38 | 0.40 | 0.27 | 0.29 | 0.29 | -1.31% | 170,142,032 |