Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.49	2.50	1.93	2.12	2.12	-16.54%	224,511
Jul 9, 2026	2.27	2.65	2.16	2.54	2.54	5.83%	252,641
Jul 8, 2026	2.07	2.53	2.00	2.40	2.40	-14.59%	574,156
Jul 7, 2026	2.89	3.01	2.68	2.81	2.81	-1.40%	230,421
Jul 6, 2026	2.33	3.00	2.23	2.85	2.85	21.93%	212,465
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
May 18, 2026	11.08	11.20	10.50	10.91	10.91	-1.98%	3,024
May 15, 2026	10.72	11.39	10.42	11.13	11.13	3.66%	5,343
May 14, 2026	10.71	10.85	10.09	10.74	10.74	-0.12%	6,220
May 13, 2026	11.20	11.66	10.58	10.75	10.75	-3.48%	7,630
May 12, 2026	11.75	11.88	11.10	11.14	11.14	-7.09%	9,882
May 11, 2026	12.64	12.89	11.76	11.99	11.99	-7.04%	7,814
May 8, 2026	12.50	12.90	11.86	12.90	12.90	5.27%	11,193
May 7, 2026	12.04	12.50	12.00	12.25	12.25	0.76%	5,134
May 6, 2026	12.78	13.09	10.89	12.16	12.16	-6.48%	17,187
May 5, 2026	13.35	13.74	12.88	13.00	13.00	-6.64%	16,066
May 4, 2026	13.76	14.80	13.54	13.93	13.93	-0.80%	11,568
May 1, 2026	14.97	14.97	13.75	14.04	14.04	-5.79%	11,363
Apr 30, 2026	13.25	15.57	13.00	14.90	14.90	10.08%	31,619
Apr 29, 2026	13.43	14.75	13.13	13.54	13.54	-2.50%	37,704