Profusa, Inc. (PFSA)
NASDAQ: PFSA · Real-Time Price · USD
1.060
+0.069 (6.96%)
At close: Jul 30, 2026, 4:00 PM EDT
1.070
+0.010 (0.94%)
After-hours: Jul 30, 2026, 7:56 PM EDT
Profusa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1.00 | 1.11 | 0.91 | 1.06 | 1.06 | 6.96% | 123,519 |
| Jul 29, 2026 | 0.98 | 1.05 | 0.97 | 0.99 | 0.99 | -4.71% | 129,991 |
| Jul 28, 2026 | 1.02 | 1.10 | 0.86 | 1.04 | 1.04 | -14.75% | 585,070 |
| Jul 27, 2026 | 1.28 | 1.38 | 0.94 | 1.22 | 1.22 | -28.65% | 7,973,263 |
| Jul 24, 2026 | 1.76 | 1.80 | 1.60 | 1.71 | 1.71 | -2.84% | 25,960 |
| Jul 23, 2026 | 1.82 | 1.85 | 1.70 | 1.76 | 1.76 | -7.37% | 39,231 |
| Jul 22, 2026 | 1.95 | 1.98 | 1.80 | 1.90 | 1.90 | -5.00% | 97,125 |
| Jul 21, 2026 | 2.03 | 2.45 | 1.85 | 2.00 | 2.00 | 2.56% | 590,117 |
| Jul 20, 2026 | 1.77 | 2.04 | 1.69 | 1.95 | 1.95 | 12.72% | 178,433 |
| Jul 17, 2026 | 1.80 | 1.90 | 1.69 | 1.73 | 1.73 | -6.99% | 61,822 |
| Jul 16, 2026 | 1.86 | 1.97 | 1.84 | 1.86 | 1.86 | -1.59% | 88,321 |
| Jul 15, 2026 | 2.02 | 2.03 | 1.80 | 1.89 | 1.89 | -5.97% | 172,021 |
| Jul 14, 2026 | 2.21 | 2.23 | 1.92 | 2.01 | 2.01 | -9.05% | 172,397 |
| Jul 13, 2026 | 2.03 | 2.40 | 1.92 | 2.21 | 2.21 | 4.25% | 309,999 |
| Jul 10, 2026 | 2.49 | 2.50 | 1.93 | 2.12 | 2.12 | -16.54% | 238,751 |
| Jul 9, 2026 | 2.27 | 2.65 | 2.16 | 2.54 | 2.54 | 5.83% | 272,432 |
| Jul 8, 2026 | 2.07 | 2.53 | 2.00 | 2.40 | 2.40 | -14.59% | 616,185 |
| Jul 7, 2026 | 2.89 | 3.01 | 2.68 | 2.81 | 2.81 | -1.40% | 461,099 |
| Jul 6, 2026 | 2.33 | 3.00 | 2.23 | 2.85 | 2.85 | 21.93% | 214,352 |
| Jul 2, 2026 | 3.15 | 3.15 | 2.00 | 2.34 | 2.34 | -28.08% | 283,994 |
| Jul 1, 2026 | 2.92 | 3.30 | 2.80 | 3.25 | 3.25 | 11.59% | 140,159 |
| Jun 30, 2026 | 2.76 | 2.91 | 2.57 | 2.91 | 2.91 | 1.75% | 117,762 |
| Jun 29, 2026 | 2.84 | 2.91 | 2.65 | 2.86 | 2.86 | 0.09% | 58,687 |
| Jun 26, 2026 | 2.86 | 2.88 | 2.64 | 2.86 | 2.86 | -3.05% | 62,868 |
| Jun 25, 2026 | 2.82 | 3.00 | 2.67 | 2.95 | 2.95 | -9.23% | 118,426 |
| Jun 24, 2026 | 2.93 | 3.45 | 2.81 | 3.25 | 3.25 | -9.72% | 3,608,390 |
| Jun 23, 2026 | 3.94 | 4.40 | 3.22 | 3.60 | 3.60 | -11.33% | 147,914 |
| Jun 22, 2026 | 4.12 | 4.12 | 3.79 | 4.06 | 4.06 | -10.23% | 95,056 |
| Jun 18, 2026 | 4.60 | 4.95 | 4.27 | 4.52 | 4.52 | -28.84% | 605,152 |
| Jun 17, 2026 | 5.50 | 6.60 | 5.50 | 6.36 | 6.36 | 15.55% | 927,035 |
| Jun 16, 2026 | 5.82 | 6.10 | 5.33 | 5.50 | 5.50 | -6.90% | 27,787 |
| Jun 15, 2026 | 6.16 | 6.16 | 5.75 | 5.91 | 5.91 | 5.40% | 21,094 |
| Jun 12, 2026 | 6.33 | 6.75 | 5.40 | 5.61 | 5.61 | -17.66% | 41,363 |
| Jun 11, 2026 | 6.43 | 7.10 | 6.28 | 6.81 | 6.81 | 9.49% | 38,151 |
| Jun 10, 2026 | 6.68 | 6.80 | 6.19 | 6.22 | 6.22 | -9.69% | 13,011 |
| Jun 9, 2026 | 6.88 | 7.25 | 6.58 | 6.89 | 6.89 | -6.64% | 11,547 |
| Jun 8, 2026 | 7.00 | 7.38 | 6.57 | 7.38 | 7.38 | 9.95% | 13,840 |
| Jun 5, 2026 | 7.19 | 7.50 | 6.57 | 6.71 | 6.71 | -7.80% | 11,104 |
| Jun 4, 2026 | 8.13 | 8.18 | 7.14 | 7.28 | 7.28 | -8.09% | 8,278 |
| Jun 3, 2026 | 8.48 | 8.48 | 7.88 | 7.92 | 7.92 | -2.25% | 7,411 |
| Jun 2, 2026 | 8.90 | 8.90 | 7.87 | 8.10 | 8.10 | -5.40% | 7,581 |
| Jun 1, 2026 | 9.13 | 9.13 | 8.28 | 8.56 | 8.56 | -3.39% | 8,000 |
| May 29, 2026 | 9.00 | 9.13 | 8.63 | 8.86 | 8.86 | -1.50% | 7,618 |
| May 28, 2026 | 9.28 | 9.75 | 8.58 | 9.00 | 9.00 | -2.89% | 25,091 |
| May 27, 2026 | 9.31 | 9.52 | 8.88 | 9.26 | 9.26 | 0.79% | 5,282 |
| May 26, 2026 | 9.69 | 9.69 | 9.19 | 9.19 | 9.19 | -2.29% | 5,891 |
| May 22, 2026 | 9.74 | 9.74 | 9.25 | 9.41 | 9.41 | 1.65% | 4,922 |
| May 21, 2026 | 10.25 | 10.50 | 9.03 | 9.25 | 9.25 | -9.38% | 13,974 |
| May 20, 2026 | 10.00 | 10.40 | 9.93 | 10.21 | 10.21 | 0.96% | 16,364 |
| May 19, 2026 | 10.55 | 10.81 | 9.81 | 10.11 | 10.11 | -7.31% | 5,584 |