NASDAQ : PFSA
Profusa, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.7709 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 466.89K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Profusa, Inc. (PFSA) closed at 0.7001 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.775 | 0.775 | 0.6859 | 0.7001 | 162,426 | -9.18% |
| 2026-10-29 | 0.75 | 0.78 | 0.71 | 0.7709 | 191,080 | +0.69% |
| 2026-10-28 | 0.7517 | 0.7792 | 0.7 | 0.7656 | 262,157 | -1.78% |
| 2026-10-27 | 0.7775 | 0.7903 | 0.7203 | 0.7795 | 296,731 | -0.03% |
| 2026-10-26 | 0.77 | 0.8197 | 0.7371 | 0.7797 | 399,467 | -7.08% |
| 2026-10-23 | 1.06 | 1.08 | 0.8206 | 0.8391 | 1,176,898 | -17.74% |
| 2026-10-22 | 1.03 | 1.35 | 0.9 | 1.02 | 45,019,703 | +20.11% |
| 2026-10-21 | 0.8638 | 0.8638 | 0.7 | 0.8492 | 226,688 | -4.05% |
| 2026-10-20 | 0.8885 | 0.9018 | 0.8249 | 0.885 | 145,727 | -1.69% |
| 2026-10-19 | 0.9323 | 0.9399 | 0.88 | 0.9002 | 114,606 | -3.32% |
| 2026-10-16 | 1.02 | 1.027 | 0.931 | 0.9311 | 143,011 | -12.98% |
| 2026-10-15 | 1.06 | 1.08 | 0.91 | 1.07 | 3,468,303 | -16.41% |
| 2026-10-14 | 1.25 | 1.45 | 1.18 | 1.28 | 629,388 | +0.00% |
| 2026-10-13 | 1.28 | 1.31 | 1.23 | 1.28 | 99,092 | -1.54% |
| 2026-10-12 | 1.36 | 1.403 | 1.25 | 1.3 | 265,957 | -8.45% |
| 2026-10-09 | 1.42 | 1.53 | 1.4 | 1.42 | 235,559 | -4.70% |
| 2026-10-08 | 1.53 | 1.65 | 1.45 | 1.49 | 818,958 | -0.67% |
| 2026-10-07 | 1.62 | 1.68 | 1.42 | 1.5 | 424,231 | -9.64% |
| 2026-10-06 | 1.72 | 1.729 | 1.6 | 1.66 | 266,239 | -5.14% |
| 2026-10-05 | 1.71 | 1.76 | 1.61 | 1.75 | 285,771 | +3.55% |
| 2026-10-02 | 1.83 | 1.833 | 1.67 | 1.69 | 372,266 | -9.63% |
| 2026-10-01 | 1.9 | 1.95 | 1.7 | 1.87 | 584,115 | -5.56% |
| 2026-09-30 | 1.99 | 2.29 | 1.881 | 1.98 | 1,267,503 | -12.78% |
| 2026-09-29 | 1.66 | 2.45 | 1.631 | 2.27 | 10,946,087 | +34.32% |
| 2026-09-28 | 1.98 | 2.02 | 1.69 | 1.69 | 824,883 | -22.48% |
| 2026-09-25 | 2.7 | 2.75 | 2.1 | 2.18 | 2,544,928 | -28.05% |
| 2026-09-24 | 3.51 | 4.18 | 2.39 | 3.03 | 79,266,601 | +47.80% |
| 2026-09-23 | 1.88 | 2.38 | 1.862 | 2.05 | 1,856,540 | -5.53% |
| 2026-09-22 | 1.89 | 2.23 | 1.85 | 2.17 | 4,049,564 | +11.86% |
| 2026-09-21 | 1.87 | 2 | 1.821 | 1.94 | 54,776 | +1.57% |
| 2026-09-18 | 1.82 | 2.1 | 1.81 | 1.91 | 199,503 | +6.11% |
| 2026-09-17 | 1.72 | 1.82 | 1.58 | 1.8 | 139,311 | +1.12% |
| 2026-09-16 | 1.86 | 2.279 | 1.7 | 1.78 | 796,982 | -2.73% |
| 2026-09-15 | 2.35 | 2.4 | 1.77 | 1.83 | 1,130,463 | -29.34% |
| 2026-09-14 | 2.45 | 2.67 | 2.38 | 2.59 | 109,614 | +6.58% |
| 2026-09-11 | 2.43 | 2.656 | 2.35 | 2.43 | 78,100 | -2.80% |
| 2026-09-10 | 2.52 | 2.65 | 2.37 | 2.5 | 200,721 | +1.21% |
| 2026-09-09 | 2.87 | 2.87 | 2.42 | 2.47 | 171,280 | -14.24% |
| 2026-09-08 | 2.92 | 2.98 | 2.77 | 2.88 | 192,385 | +5.88% |
| 2026-09-04 | 2.55 | 2.87 | 2.55 | 2.72 | 167,042 | +3.82% |
| 2026-09-03 | 2.66 | 2.66 | 2.49 | 2.62 | 148,297 | -1.87% |
| 2026-09-02 | 2.88 | 2.895 | 2.56 | 2.67 | 203,336 | -7.29% |
| 2026-09-01 | 2.98 | 2.98 | 2.74 | 2.88 | 224,039 | -4.00% |
| 2026-08-31 | 3.1 | 3.55 | 2.84 | 3 | 1,228,258 | +2.39% |
| 2026-08-28 | 4.1 | 4.13 | 2.74 | 2.93 | 644,673 | -30.90% |
| 2026-08-27 | 4.23 | 4.76 | 4.1 | 4.24 | 347,227 | -0.35% |
| 2026-08-26 | 4.49 | 4.501 | 4.11 | 4.255 | 291,030 | -14.90% |
| 2026-08-25 | 4.45 | 5.18 | 3.92 | 5 | 1,278,621 | +9.17% |
| 2026-08-24 | 5.26 | 5.687 | 4.25 | 4.58 | 469,021 | -16.12% |
| 2026-08-21 | 6.65 | 7.537 | 5.28 | 5.46 | 647,694 | -27.87% |
| 2026-08-20 | 12.92 | 13 | 7.11 | 7.57 | 1,180,238 | -44.22% |
| 2026-08-19 | 15.93 | 17.58 | 11.71 | 13.57 | 1,464,606 | -50.62% |
| 2026-08-18 | 8.82 | 28.32 | 8.58 | 27.48 | 53,541,930 | +506.62% |
| 2026-08-17 | 4.08 | 6.77 | 3.75 | 4.53 | 3,503,451 | +25.86% |
| 2026-08-14 | 3.688 | 3.688 | 3.449 | 3.599 | 21,268 | -5.34% |
| 2026-08-13 | 3.4 | 3.802 | 3.223 | 3.802 | 50,443 | -1.49% |
| 2026-08-12 | 3.88 | 3.88 | 3.8 | 3.86 | 7,841 | -2.03% |
| 2026-08-11 | 3.8 | 4 | 3.76 | 3.94 | 12,040 | +4.90% |
| 2026-08-10 | 3.832 | 3.937 | 3.69 | 3.756 | 9,707 | -2.47% |
| 2026-08-07 | 3.68 | 3.92 | 3.644 | 3.851 | 12,770 | +2.53% |
| 2026-08-06 | 3.651 | 4 | 3.621 | 3.756 | 23,827 | -0.20% |
| 2026-08-05 | 3.84 | 3.848 | 3.568 | 3.764 | 16,855 | -3.99% |
| 2026-08-04 | 3.76 | 4.04 | 3.684 | 3.92 | 25,124 | +1.81% |
| 2026-08-03 | 3.924 | 4.12 | 3.52 | 3.85 | 78,508 | -9.19% |
| 2026-07-31 | 4.16 | 4.44 | 3.92 | 4.24 | 458,709 | +0.00% |
| 2026-07-30 | 4 | 4.44 | 3.644 | 4.24 | 32,543 | +6.96% |
| 2026-07-29 | 3.92 | 4.2 | 3.86 | 3.964 | 32,496 | -4.71% |
| 2026-07-28 | 4.08 | 4.4 | 3.443 | 4.16 | 146,267 | -14.75% |
| 2026-07-27 | 5.12 | 5.52 | 3.762 | 4.88 | 1,993,315 | -28.65% |
| 2026-07-24 | 7.04 | 7.188 | 6.4 | 6.84 | 6,490 | -2.84% |
| 2026-07-23 | 7.28 | 7.4 | 6.8 | 7.04 | 9,807 | -7.37% |
| 2026-07-22 | 7.8 | 7.92 | 7.208 | 7.6 | 24,281 | -5.00% |
| 2026-07-21 | 8.12 | 9.8 | 7.4 | 8 | 147,529 | +2.56% |
| 2026-07-20 | 7.08 | 8.16 | 6.76 | 7.8 | 44,608 | +12.72% |
| 2026-07-17 | 7.2 | 7.6 | 6.76 | 6.92 | 15,455 | -6.99% |
| 2026-07-16 | 7.44 | 7.88 | 7.36 | 7.44 | 22,080 | -1.59% |
| 2026-07-15 | 8.08 | 8.1 | 7.2 | 7.56 | 43,005 | -5.97% |
| 2026-07-14 | 8.84 | 8.92 | 7.68 | 8.04 | 43,099 | -9.05% |
| 2026-07-13 | 8.12 | 9.6 | 7.66 | 8.84 | 77,499 | +4.25% |
| 2026-07-10 | 9.96 | 10 | 7.72 | 8.48 | 59,687 | -16.54% |
| 2026-07-09 | 9.08 | 10.6 | 8.64 | 10.16 | 68,108 | +5.83% |
| 2026-07-08 | 8.28 | 10.12 | 8 | 9.6 | 154,046 | -14.59% |
| 2026-07-07 | 11.56 | 12.04 | 10.72 | 11.24 | 115,274 | -1.40% |
| 2026-07-06 | 9.32 | 12 | 8.9 | 11.4 | 53,588 | +21.93% |
| 2026-07-02 | 12.6 | 12.6 | 8.01 | 9.35 | 70,998 | -28.08% |
| 2026-07-01 | 11.67 | 13.19 | 11.2 | 13 | 35,039 | +11.59% |
| 2026-06-30 | 11.03 | 11.65 | 10.28 | 11.65 | 29,440 | +1.75% |
| 2026-06-29 | 11.36 | 11.65 | 10.61 | 11.45 | 14,671 | +0.09% |
| 2026-06-26 | 11.45 | 11.52 | 10.56 | 11.44 | 15,716 | -3.05% |
| 2026-06-25 | 11.27 | 12 | 10.67 | 11.8 | 29,606 | -9.23% |
| 2026-06-24 | 11.73 | 13.81 | 11.22 | 13 | 902,097 | -9.72% |
| 2026-06-23 | 15.74 | 17.61 | 12.88 | 14.4 | 36,978 | -11.33% |
| 2026-06-22 | 16.495 | 16.495 | 15.15 | 16.24 | 23,764 | -10.23% |
| 2026-06-18 | 18.39 | 19.79 | 17.06 | 18.09 | 151,288 | -28.84% |
| 2026-06-17 | 22 | 26.4 | 22 | 25.42 | 231,758 | +15.55% |
| 2026-06-16 | 23.29 | 24.4 | 21.31 | 22 | 6,946 | -6.90% |
| 2026-06-15 | 24.65 | 24.65 | 23.01 | 23.63 | 5,273 | +5.40% |
| 2026-06-12 | 25.33 | 26.99 | 21.59 | 22.42 | 10,340 | -17.66% |
| 2026-06-11 | 25.7 | 28.39 | 25.1 | 27.23 | 9,537 | +9.49% |
| 2026-06-10 | 26.71 | 27.19 | 24.775 | 24.87 | 3,252 | -9.69% |
| 2026-06-09 | 27.5 | 29 | 26.3 | 27.54 | 2,886 | -6.64% |
| 2026-06-08 | 28 | 29.5 | 26.26 | 29.5 | 3,460 | +9.95% |
| 2026-06-05 | 28.74 | 29.99 | 26.26 | 26.83 | 2,776 | -7.80% |
| 2026-06-04 | 32.53 | 32.71 | 28.56 | 29.1 | 2,069 | -8.09% |
| 2026-06-03 | 33.9 | 33.9 | 31.51 | 31.66 | 1,852 | -2.25% |
| 2026-06-02 | 35.6 | 35.6 | 31.48 | 32.39 | 1,895 | -5.40% |
| 2026-06-01 | 36.5 | 36.5 | 33.13 | 34.24 | 2,000 | -3.39% |
| 2026-05-29 | 36 | 36.5 | 34.5 | 35.44 | 1,904 | -1.50% |
| 2026-05-28 | 37.1 | 39 | 34.31 | 35.98 | 6,272 | -2.89% |
| 2026-05-27 | 37.24 | 38.08 | 35.51 | 37.05 | 1,320 | +0.79% |
| 2026-05-26 | 38.76 | 38.76 | 36.76 | 36.76 | 1,472 | -2.29% |
| 2026-05-22 | 38.95 | 38.95 | 37 | 37.62 | 1,230 | +1.65% |
| 2026-05-21 | 40.98 | 41.98 | 36.13 | 37.01 | 3,493 | -9.38% |
| 2026-05-20 | 40 | 41.58 | 39.71 | 40.84 | 4,091 | +0.96% |
| 2026-05-19 | 42.2 | 43.25 | 39.25 | 40.45 | 1,396 | -7.31% |
| 2026-05-18 | 44.3 | 44.81 | 42 | 43.64 | 756 | -1.98% |
| 2026-05-15 | 42.88 | 45.56 | 41.66 | 44.52 | 1,335 | +3.66% |
| 2026-05-14 | 42.82 | 43.38 | 40.34 | 42.95 | 1,555 | -0.12% |
| 2026-05-13 | 44.81 | 46.64 | 42.32 | 43 | 1,907 | -3.48% |
| 2026-05-12 | 47 | 47.52 | 44.4 | 44.55 | 2,470 | -7.09% |