Profusa, Inc. Common Stock - PFSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.18	0.19	0.19	0.19	0.16	16.11M
December 02, 2025	0.16	0.18	0.18	0.18	0.16	9.55M
December 01, 2025	0.18	0.16	0.16	0.18	0.15	6.43M
November 28, 2025	0.16	0.17	0.17	0.18	0.15	5.35M
November 26, 2025	0.15	0.16	0.16	0.18	0.15	9.93M
November 25, 2025	0.15	0.15	0.15	0.16	0.14	4.07M
November 24, 2025	0.14	0.15	0.15	0.16	0.14	12.4M
November 21, 2025	0.14	0.14	0.14	0.14	0.13	2.29M
November 20, 2025	0.16	0.14	0.14	0.16	0.13	7.3M
November 19, 2025	0.18	0.17	0.17	0.18	0.17	2.41M
November 18, 2025	0.17	0.18	0.18	0.19	0.17	1.49M
November 17, 2025	0.19	0.18	0.18	0.2	0.17	2.9M
November 14, 2025	0.19	0.19	0.19	0.21	0.19	6.13M
November 13, 2025	0.2	0.2	0.2	0.2	0.19	6.19M
November 12, 2025	0.19	0.2	0.2	0.21	0.18	10.43M
November 11, 2025	0.19	0.19	0.19	0.19	0.18	3.14M
November 10, 2025	0.19	0.19	0.19	0.2	0.18	2.69M
November 07, 2025	0.18	0.18	0.18	0.19	0.17	2.66M
November 06, 2025	0.19	0.19	0.19	0.2	0.18	4.5M
November 05, 2025	0.23	0.19	0.19	0.23	0.19	14.49M
November 04, 2025	0.2	0.21	0.21	0.22	0.19	15.77M
November 03, 2025	0.22	0.19	0.19	0.23	0.12	8.04M
October 31, 2025	0.26	0.24	0.24	0.26	0.22	10.37M
October 30, 2025	0.28	0.26	0.26	0.29	0.25	36.4M
October 29, 2025	0.38	0.29	0.29	0.4	0.27	170.14M
October 28, 2025	0.29	0.29	0.29	0.31	0.28	14.64M
October 27, 2025	0.3	0.3	0.3	0.3	0.28	1.91M
October 24, 2025	0.27	0.29	0.29	0.31	0.27	4.66M
October 23, 2025	0.28	0.27	0.27	0.28	0.27	2.17M
October 22, 2025	0.3	0.28	0.28	0.3	0.26	3.8M
October 21, 2025	0.32	0.3	0.3	0.32	0.3	5.07M
October 20, 2025	0.31	0.32	0.32	0.33	0.29	1.64M
October 17, 2025	0.29	0.3	0.3	0.31	0.28	1.45M
October 16, 2025	0.31	0.31	0.31	0.32	0.29	2M
October 15, 2025	0.32	0.31	0.31	0.4	0.3	8.51M
October 14, 2025	0.31	0.31	0.31	0.32	0.29	1.05M
October 13, 2025	0.35	0.32	0.32	0.35	0.31	997,400
October 10, 2025	0.35	0.33	0.33	0.35	0.31	1.24M
October 09, 2025	0.39	0.34	0.34	0.39	0.34	1.72M
October 08, 2025	0.33	0.38	0.38	0.38	0.33	3M
October 07, 2025	0.36	0.34	0.34	0.37	0.33	3.27M
October 06, 2025	0.33	0.35	0.35	0.36	0.33	1.29M
October 03, 2025	0.33	0.33	0.33	0.33	0.3	1.95M
October 02, 2025	0.32	0.33	0.33	0.33	0.31	929,600
October 01, 2025	0.3	0.31	0.31	0.33	0.3	2.22M
September 30, 2025	0.29	0.3	0.3	0.3	0.29	555,307
September 29, 2025	0.3	0.29	0.29	0.3	0.29	855,300
September 26, 2025	0.3	0.31	0.31	0.31	0.29	776,610
September 25, 2025	0.31	0.3	0.3	0.32	0.3	549,500
September 24, 2025	0.33	0.31	0.31	0.33	0.31	740,000
September 23, 2025	0.33	0.33	0.33	0.34	0.33	505,021
September 22, 2025	0.33	0.33	0.33	0.34	0.32	949,511
September 19, 2025	0.35	0.33	0.33	0.36	0.32	1.56M
September 18, 2025	0.34	0.34	0.34	0.34	0.33	988,033
September 17, 2025	0.34	0.32	0.32	0.34	0.31	1.92M
September 16, 2025	0.38	0.35	0.35	0.39	0.34	1.91M
September 15, 2025	0.41	0.38	0.38	0.43	0.38	3.53M
September 12, 2025	0.42	0.39	0.39	0.46	0.36	7.96M
September 11, 2025	0.55	0.46	0.46	0.6	0.4	279.37M
September 10, 2025	0.31	0.27	0.27	0.32	0.27	1.24M

Profusa, Inc. Common Stock (PFSA) NASDAQ