Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.36	0.37	0.35	0.35	0.35	-1.50%	186,634
May 28, 2026	0.37	0.39	0.34	0.36	0.36	-2.89%	627,283
May 27, 2026	0.37	0.38	0.36	0.37	0.37	0.79%	132,064
May 26, 2026	0.39	0.39	0.37	0.37	0.37	-2.29%	147,297
May 22, 2026	0.39	0.39	0.37	0.38	0.38	1.65%	123,072
May 21, 2026	0.41	0.42	0.36	0.37	0.37	-9.38%	349,353
May 20, 2026	0.40	0.42	0.40	0.41	0.41	0.96%	409,110
May 19, 2026	0.42	0.43	0.39	0.40	0.40	-7.31%	139,616
May 18, 2026	0.44	0.45	0.42	0.44	0.44	-1.98%	75,609
May 15, 2026	0.43	0.46	0.42	0.45	0.45	3.66%	133,581
May 14, 2026	0.43	0.43	0.40	0.43	0.43	-0.12%	155,518
May 13, 2026	0.45	0.47	0.42	0.43	0.43	-3.48%	190,755
May 12, 2026	0.47	0.48	0.44	0.45	0.45	-7.09%	247,068
May 11, 2026	0.51	0.52	0.47	0.48	0.48	-7.04%	195,369
May 8, 2026	0.50	0.52	0.47	0.52	0.52	5.27%	279,845
May 7, 2026	0.48	0.50	0.48	0.49	0.49	0.76%	128,356
May 6, 2026	0.51	0.52	0.44	0.49	0.49	-6.48%	429,681
May 5, 2026	0.53	0.55	0.52	0.52	0.52	-6.64%	401,663
May 4, 2026	0.55	0.59	0.54	0.56	0.56	-0.80%	289,211
May 1, 2026	0.60	0.60	0.55	0.56	0.56	-5.79%	284,097
Apr 30, 2026	0.53	0.62	0.52	0.60	0.60	10.08%	790,486
Apr 29, 2026	0.54	0.59	0.53	0.54	0.54	-2.50%	942,605
Apr 28, 2026	0.52	0.65	0.46	0.56	0.56	8.22%	24,196,056
Apr 27, 2026	0.58	0.60	0.49	0.51	0.51	-11.07%	551,964
Apr 24, 2026	0.61	0.62	0.56	0.58	0.58	-3.12%	460,752
Apr 23, 2026	0.62	0.62	0.60	0.60	0.60	-6.20%	186,722
Apr 22, 2026	0.64	0.64	0.61	0.64	0.64	2.47%	110,149
Apr 21, 2026	0.64	0.64	0.59	0.62	0.62	-5.39%	283,091
Apr 20, 2026	0.70	0.70	0.64	0.66	0.66	-5.35%	231,272
Apr 17, 2026	0.65	0.70	0.65	0.69	0.69	6.99%	315,014
Apr 16, 2026	0.68	0.68	0.62	0.65	0.65	-2.44%	397,987
Apr 15, 2026	0.70	0.71	0.63	0.66	0.66	-4.59%	344,503
Apr 14, 2026	0.71	0.72	0.68	0.69	0.69	-4.18%	311,826
Apr 13, 2026	0.83	0.85	0.65	0.73	0.73	-16.16%	891,019
Apr 10, 2026	1.03	1.08	0.84	0.87	0.87	-17.62%	901,177
Apr 9, 2026	1.14	1.30	1.03	1.05	1.05	-13.93%	1,350,813
Apr 8, 2026	1.25	1.33	1.03	1.22	1.22	-2.40%	1,873,228
Apr 7, 2026	1.45	1.46	1.00	1.25	1.25	-32.43%	8,751,645
Apr 6, 2026	1.92	2.25	1.72	1.85	1.85	144.06%	240,962,417
Apr 2, 2026	0.59	0.90	0.57	0.76	0.76	30.98%	11,313,519
Apr 1, 2026	0.54	0.58	0.54	0.58	0.58	14.14%	81,518
Mar 31, 2026	0.52	0.53	0.49	0.51	0.51	-3.26%	73,525
Mar 30, 2026	0.49	0.55	0.44	0.52	0.52	10.43%	76,250
Mar 27, 2026	0.53	0.54	0.44	0.47	0.47	-10.37%	88,800
Mar 26, 2026	0.52	0.53	0.51	0.53	0.53	-1.21%	26,543
Mar 25, 2026	0.54	0.54	0.51	0.54	0.54	0.75%	22,841
Mar 24, 2026	0.54	0.54	0.50	0.53	0.53	-0.56%	39,476
Mar 23, 2026	0.53	0.54	0.47	0.54	0.54	1.52%	61,395
Mar 20, 2026	0.50	0.54	0.49	0.53	0.53	3.31%	149,341
Mar 19, 2026	0.76	0.76	0.41	0.51	0.51	-32.88%	309,641