Profusa, Inc. Common Stock (PFSA) NASDAQ

0.57

+0.0618(+12.04%)

Updated at April 28 01:44PM

Currency In USD

PFSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 27, 2026	0.58	0.51	0.51	0.6	0.49	545,017
April 24, 2026	0.61	0.58	0.58	0.62	0.56	458,703
April 23, 2026	0.62	0.6	0.6	0.62	0.6	159,019
April 22, 2026	0.64	0.64	0.64	0.64	0.61	104,143
April 21, 2026	0.64	0.62	0.62	0.64	0.59	280,347
April 20, 2026	0.7	0.66	0.66	0.7	0.64	216,344
April 17, 2026	0.65	0.69	0.69	0.7	0.65	290,793
April 16, 2026	0.68	0.65	0.65	0.68	0.62	383,184
April 15, 2026	0.7	0.66	0.66	0.71	0.63	332,123
April 14, 2026	0.71	0.69	0.69	0.72	0.68	304,352
April 13, 2026	0.83	0.73	0.73	0.85	0.65	861,239
April 10, 2026	1.03	0.87	0.87	1.08	0.84	876,753
April 09, 2026	1.14	1.05	1.05	1.3	1.03	1.29M
April 08, 2026	1.25	1.22	1.22	1.33	1.03	1.73M
April 07, 2026	1.45	1.25	1.25	1.46	1	8.75M
April 06, 2026	1.92	1.85	1.85	2.25	1.72	235.17M
April 02, 2026	0.59	0.76	0.76	0.9	0.57	2.68M
April 01, 2026	0.54	0.58	0.58	0.58	0.54	76,247
March 31, 2026	0.52	0.51	0.51	0.53	0.49	69,969
March 30, 2026	0.49	0.52	0.52	0.55	0.44	76,233
March 27, 2026	0.53	0.47	0.47	0.54	0.44	72,062
March 26, 2026	0.52	0.53	0.53	0.53	0.51	24,178
March 25, 2026	0.54	0.54	0.54	0.54	0.51	21,140
March 24, 2026	0.54	0.53	0.53	0.54	0.5	36,963
March 23, 2026	0.53	0.54	0.54	0.54	0.47	60,391
March 20, 2026	0.5	0.53	0.53	0.54	0.49	160,276
March 19, 2026	0.76	0.51	0.51	0.76	0.41	287,121
March 18, 2026	0.85	0.76	0.76	0.87	0.68	156,487
March 17, 2026	0.89	0.83	0.83	0.93	0.83	99,804
March 16, 2026	0.9	0.88	0.88	0.9	0.82	151,487
March 13, 2026	0.85	0.92	0.92	0.94	0.82	227,993
March 12, 2026	0.91	0.94	0.94	0.94	0.89	50,249
March 11, 2026	0.86	0.93	0.93	0.94	0.85	79,171
March 10, 2026	0.9	0.86	0.86	0.91	0.82	86,981
March 09, 2026	0.9	0.89	0.89	0.91	0.85	52,314
March 06, 2026	0.96	0.89	0.89	0.96	0.86	128,718
March 05, 2026	0.98	1.01	1.01	1.03	0.97	124,485
March 04, 2026	0.97	1	1	1.03	0.95	152,404
March 03, 2026	0.92	0.98	0.98	1.04	0.89	215,301
March 02, 2026	0.87	0.98	0.98	0.98	0.85	510,900
February 27, 2026	1.24	1.04	1.04	1.24	1.03	1.08M
February 26, 2026	1.35	1.22	1.22	1.35	1.06	12.46M
February 25, 2026	1.21	1.26	1.26	1.35	1.16	130,700
February 24, 2026	1.33	1.2	1.2	1.35	1.17	139,300
February 23, 2026	1.43	1.34	1.34	1.44	1.12	144,636
February 20, 2026	1.67	1.44	1.44	1.78	1.37	229,419
February 19, 2026	1.77	1.69	1.69	1.77	1.5	704,800
February 18, 2026	1.86	1.77	1.77	1.88	1.71	149,900
February 17, 2026	1.94	1.88	1.88	1.96	1.8	94,200
February 13, 2026	2.76	2.01	2.01	2.9	1.88	566,108
February 12, 2026	2.83	3.02	3.02	3.08	2.8	499,000
February 11, 2026	3.01	2.94	2.94	3.22	2.85	238,700
February 10, 2026	3.21	3	3	3.23	2.9	362,000
February 09, 2026	4.14	3.16	3.16	4.22	2.9	468,912
February 06, 2026	3.92	4.37	4.37	4.5	3.88	74,081
February 05, 2026	4.5	4.11	4.11	4.87	3.92	201,617
February 04, 2026	7.05	6.46	6.46	7.05	6	68,500
February 03, 2026	6	6.86	6.86	7.13	6	42,974
February 02, 2026	7.33	6.68	6.68	7.33	6.56	49,365
January 30, 2026	7.29	6.95	6.95	7.35	6.77	38,971