Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.52	0.55	0.51	0.53	0.53	-6.23%	249,972
Nov 5, 2026	0.61	0.61	0.54	0.57	0.57	-7.66%	150,591
Nov 4, 2026	0.65	0.65	0.57	0.62	0.62	-0.21%	218,867
Nov 3, 2026	0.63	0.67	0.61	0.62	0.62	-5.01%	282,551
Nov 2, 2026	0.73	0.74	0.60	0.65	0.65	-7.01%	191,597
Oct 30, 2026	0.78	0.78	0.69	0.70	0.70	-9.18%	162,426
Oct 29, 2026	0.75	0.78	0.71	0.77	0.77	0.69%	191,080
Oct 28, 2026	0.75	0.78	0.70	0.77	0.77	-1.78%	262,157
Oct 27, 2026	0.78	0.79	0.72	0.78	0.78	-0.03%	296,731
Oct 26, 2026	0.77	0.82	0.74	0.78	0.78	-7.08%	399,467
Oct 23, 2026	1.06	1.08	0.82	0.84	0.84	-17.74%	1,176,898
Oct 22, 2026	1.03	1.35	0.90	1.02	1.02	20.11%	45,019,703
Oct 21, 2026	0.86	0.86	0.70	0.85	0.85	-4.05%	226,688
Oct 20, 2026	0.89	0.90	0.82	0.89	0.89	-1.69%	145,727
Oct 19, 2026	0.93	0.94	0.88	0.90	0.90	-3.32%	114,606
Oct 16, 2026	1.02	1.03	0.93	0.93	0.93	-12.98%	143,011
Oct 15, 2026	1.06	1.08	0.91	1.07	1.07	-16.41%	3,468,303
Oct 14, 2026	1.25	1.45	1.18	1.28	1.28	-	629,388
Oct 13, 2026	1.28	1.31	1.23	1.28	1.28	-1.54%	99,092
Oct 12, 2026	1.36	1.40	1.25	1.30	1.30	-8.45%	265,957
Oct 9, 2026	1.42	1.53	1.40	1.42	1.42	-4.70%	235,559
Oct 8, 2026	1.53	1.65	1.45	1.49	1.49	-0.67%	818,958
Oct 7, 2026	1.62	1.68	1.42	1.50	1.50	-9.64%	424,231
Oct 6, 2026	1.72	1.73	1.60	1.66	1.66	-5.14%	266,239
Oct 5, 2026	1.71	1.76	1.61	1.75	1.75	3.55%	285,771
Oct 2, 2026	1.83	1.83	1.67	1.69	1.69	-9.63%	372,266
Oct 1, 2026	1.90	1.95	1.70	1.87	1.87	-5.56%	584,115
Sep 30, 2026	1.99	2.29	1.88	1.98	1.98	-12.78%	1,267,503
Sep 29, 2026	1.66	2.45	1.63	2.27	2.27	34.32%	10,946,087
Sep 28, 2026	1.98	2.02	1.69	1.69	1.69	-22.48%	824,883
Sep 25, 2026	2.70	2.75	2.10	2.18	2.18	-28.05%	2,544,928
Sep 24, 2026	3.51	4.18	2.39	3.03	3.03	47.80%	79,266,601
Sep 23, 2026	1.88	2.38	1.86	2.05	2.05	-5.53%	1,856,540
Sep 22, 2026	1.89	2.23	1.85	2.17	2.17	11.86%	4,049,564
Sep 21, 2026	1.87	2.00	1.82	1.94	1.94	1.57%	54,776
Sep 18, 2026	1.82	2.10	1.81	1.91	1.91	6.11%	199,503
Sep 17, 2026	1.72	1.82	1.58	1.80	1.80	1.12%	139,311
Sep 16, 2026	1.86	2.28	1.70	1.78	1.78	-2.73%	796,982
Sep 15, 2026	2.35	2.40	1.77	1.83	1.83	-29.34%	1,130,463
Sep 14, 2026	2.45	2.67	2.38	2.59	2.59	6.58%	109,614
Sep 11, 2026	2.43	2.66	2.35	2.43	2.43	-2.80%	78,100
Sep 10, 2026	2.52	2.65	2.37	2.50	2.50	1.21%	200,721
Sep 9, 2026	2.87	2.87	2.42	2.47	2.47	-14.24%	171,280
Sep 8, 2026	2.92	2.98	2.77	2.88	2.88	5.88%	192,385
Sep 4, 2026	2.55	2.87	2.55	2.72	2.72	3.82%	167,042
Sep 3, 2026	2.66	2.66	2.49	2.62	2.62	-1.87%	148,297
Sep 2, 2026	2.88	2.90	2.56	2.67	2.67	-7.29%	203,336
Sep 1, 2026	2.98	2.98	2.74	2.88	2.88	-4.00%	224,039
Aug 31, 2026	3.10	3.55	2.84	3.00	3.00	2.39%	1,228,258
Aug 28, 2026	4.10	4.13	2.74	2.93	2.93	-30.90%	644,673