Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.50	0.54	0.49	0.52	-	2.78%	69,334
Mar 19, 2026	0.76	0.76	0.41	0.51	0.51	-32.88%	276,222
Mar 18, 2026	0.85	0.87	0.68	0.76	0.76	-8.44%	156,487
Mar 17, 2026	0.89	0.93	0.83	0.83	0.83	-5.51%	99,804
Mar 16, 2026	0.90	0.90	0.82	0.88	0.88	-4.20%	155,013
Mar 13, 2026	0.85	0.94	0.82	0.92	0.92	-2.39%	228,231
Mar 12, 2026	0.91	0.94	0.89	0.94	0.94	1.28%	50,445
Mar 11, 2026	0.86	0.94	0.85	0.93	0.93	7.87%	87,888
Mar 10, 2026	0.90	0.91	0.82	0.86	0.86	-3.72%	87,903
Mar 9, 2026	0.90	0.91	0.85	0.89	0.89	0.33%	52,309
Mar 6, 2026	0.96	0.96	0.86	0.89	0.89	-11.86%	126,114
Mar 5, 2026	0.98	1.03	0.97	1.01	1.01	1.09%	121,694
Mar 4, 2026	0.97	1.03	0.95	1.00	1.00	1.94%	154,690
Mar 3, 2026	0.92	1.04	0.89	0.98	0.98	0.32%	215,092
Mar 2, 2026	0.87	0.98	0.85	0.98	0.98	-6.06%	503,807
Feb 27, 2026	1.24	1.24	1.03	1.04	1.04	-14.75%	1,016,012
Feb 26, 2026	1.35	1.35	1.06	1.22	1.22	-3.17%	12,419,571
Feb 25, 2026	1.21	1.35	1.16	1.26	1.26	5.00%	122,399
Feb 24, 2026	1.33	1.35	1.17	1.20	1.20	-10.45%	111,235
Feb 23, 2026	1.43	1.44	1.12	1.34	1.34	-6.94%	140,867
Feb 20, 2026	1.67	1.78	1.37	1.44	1.44	-14.79%	213,847
Feb 19, 2026	1.77	1.77	1.50	1.69	1.69	-4.52%	704,341
Feb 18, 2026	1.86	1.88	1.71	1.77	1.77	-5.85%	143,374
Feb 17, 2026	1.94	1.96	1.80	1.88	1.88	-6.47%	93,328
Feb 13, 2026	2.76	2.90	1.88	2.01	2.01	-33.44%	549,022
Feb 12, 2026	2.83	3.08	2.80	3.02	3.02	2.72%	93,853
Feb 11, 2026	3.01	3.22	2.85	2.94	2.94	-2.00%	227,279
Feb 10, 2026	3.21	3.23	2.90	3.00	3.00	-5.06%	360,677
Feb 9, 2026	4.14	4.22	2.90	3.16	3.16	-27.74%	400,666
Feb 6, 2026	3.92	4.50	3.88	4.37	4.37	6.40%	74,080
Feb 5, 2026	4.50	4.87	3.92	4.11	4.11	-36.36%	201,616
Feb 4, 2026	7.05	7.05	6.00	6.46	6.46	-5.90%	68,499
Feb 3, 2026	6.00	7.13	6.00	6.86	6.86	2.69%	42,973
Feb 2, 2026	7.33	7.33	6.56	6.68	6.68	-3.88%	49,365
Jan 30, 2026	7.29	7.35	6.77	6.95	6.95	-0.10%	38,970
Jan 29, 2026	7.13	7.25	6.14	6.96	6.96	-3.44%	151,715
Jan 28, 2026	7.88	7.98	7.20	7.21	7.21	-7.94%	49,653
Jan 27, 2026	7.80	8.00	7.21	7.83	7.83	7.07%	68,021
Jan 26, 2026	8.18	8.22	7.01	7.31	7.31	-14.47%	82,955
Jan 23, 2026	8.52	9.08	7.69	8.55	8.55	-1.21%	91,156
Jan 22, 2026	8.49	8.66	7.73	8.66	8.66	0.70%	120,498
Jan 21, 2026	7.13	9.08	7.01	8.60	8.60	20.50%	285,145
Jan 20, 2026	7.12	7.56	6.83	7.13	7.13	-7.22%	101,850
Jan 16, 2026	9.75	9.85	6.64	7.69	7.69	4.06%	2,013,026
Jan 15, 2026	6.66	7.62	6.58	7.39	7.39	9.21%	123,815
Jan 14, 2026	6.75	7.64	6.18	6.77	6.77	9.47%	425,487
Jan 13, 2026	6.87	6.87	6.00	6.18	6.18	-6.90%	86,973
Jan 12, 2026	6.90	6.97	6.45	6.64	6.64	-6.04%	57,903
Jan 9, 2026	7.50	7.75	6.78	7.07	7.07	-3.88%	87,985
Jan 8, 2026	7.45	7.55	6.96	7.35	7.35	0.10%	55,610