Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.48	0.50	0.48	0.49	-	0.76%	49,145
May 6, 2026	0.51	0.52	0.44	0.49	0.49	-6.48%	422,754
May 5, 2026	0.53	0.55	0.52	0.52	0.52	-6.64%	388,765
May 4, 2026	0.55	0.59	0.54	0.56	0.56	-0.80%	285,665
May 1, 2026	0.60	0.60	0.55	0.56	0.56	-5.79%	276,987
Apr 30, 2026	0.53	0.62	0.52	0.60	0.60	10.08%	783,329
Apr 29, 2026	0.54	0.59	0.53	0.54	0.54	-2.50%	929,956
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
Mar 18, 2026	0.85	0.87	0.68	0.76	0.76	-8.44%	156,979
Mar 17, 2026	0.89	0.93	0.83	0.83	0.83	-5.51%	106,439
Mar 16, 2026	0.90	0.90	0.82	0.88	0.88	-4.20%	155,466
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%	50,796
Mar 11, 2026	0.86	0.94	0.85	0.93	0.93	7.87%	89,133
Mar 10, 2026	0.90	0.91	0.82	0.86	0.86	-3.72%	88,053
Mar 9, 2026	0.90	0.91	0.85	0.89	0.89	0.33%	52,555
Mar 6, 2026	0.96	0.96	0.86	0.89	0.89	-11.86%	128,718
Mar 5, 2026	0.98	1.03	0.97	1.01	1.01	1.09%	124,485
Mar 4, 2026	0.97	1.03	0.95	1.00	1.00	1.94%	156,481
Mar 3, 2026	0.92	1.04	0.89	0.98	0.98	0.32%	215,819
Mar 2, 2026	0.87	0.98	0.85	0.98	0.98	-6.06%	510,896
Feb 27, 2026	1.24	1.24	1.03	1.04	1.04	-14.75%	1,083,189
Feb 26, 2026	1.35	1.35	1.06	1.22	1.22	-3.17%	12,455,512