Profusa, Inc. Common Stock (PFSA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PFSA Historical Return
If you invested $1000 in Profusa, Inc. Common Stock (PFSA) since IPO date, it would be worth $0.05 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $16.22, while $1000 invested 3 months ago would be worth $135.53. This corresponds to total returns of -99.99%, -98.38%, -86.45%, respectively, with annualized returns of -99.95%, -98.38%, -86.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PFSA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 0.86 | 0.85 | 0.85 | 0.86 | 0.7 | 214,513 |
| October 20, 2026 | 0.89 | 0.89 | 0.89 | 0.9 | 0.82 | 140,287 |
| October 19, 2026 | 0.93 | 0.9 | 0.9 | 0.94 | 0.88 | 111,715 |
| October 16, 2026 | 1.02 | 0.93 | 0.93 | 1.03 | 0.93 | 128,967 |
| October 15, 2026 | 1.06 | 1.07 | 1.07 | 1.08 | 0.91 | 3.41M |
| October 14, 2026 | 1.25 | 1.28 | 1.28 | 1.45 | 1.18 | 621,406 |
| October 13, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.23 | 98,526 |
| October 12, 2026 | 1.36 | 1.3 | 1.3 | 1.4 | 1.25 | 264,588 |
| October 09, 2026 | 1.42 | 1.42 | 1.42 | 1.54 | 1.4 | 230,957 |
| October 08, 2026 | 1.53 | 1.49 | 1.49 | 1.65 | 1.45 | 802,899 |
| October 07, 2026 | 1.62 | 1.5 | 1.5 | 1.68 | 1.42 | 402,168 |
| October 06, 2026 | 1.72 | 1.66 | 1.66 | 1.73 | 1.61 | 259,900 |
| October 05, 2026 | 1.71 | 1.75 | 1.75 | 1.76 | 1.62 | 270,511 |
| October 02, 2026 | 1.83 | 1.69 | 1.69 | 1.83 | 1.67 | 359,585 |
| October 01, 2026 | 1.9 | 1.87 | 1.87 | 1.95 | 1.71 | 573,589 |
| September 30, 2026 | 1.99 | 1.98 | 1.98 | 2.29 | 1.88 | 1.25M |
| September 29, 2026 | 1.66 | 2.27 | 2.27 | 2.45 | 1.63 | 10.79M |
| September 28, 2026 | 1.98 | 1.76 | 1.76 | 2.01 | 1.71 | 741,198 |
| September 25, 2026 | 2.75 | 2.18 | 2.18 | 2.75 | 2.1 | 2.41M |
| September 24, 2026 | 3.53 | 3.03 | 3.03 | 4.18 | 2.39 | 78.83M |
| September 23, 2026 | 1.88 | 2.05 | 2.05 | 2.38 | 1.86 | 1.8M |
| September 22, 2026 | 1.89 | 2.17 | 2.17 | 2.18 | 1.85 | 3.85M |
| September 21, 2026 | 1.87 | 1.94 | 1.94 | 1.99 | 1.82 | 54,396 |
| September 18, 2026 | 1.81 | 1.91 | 1.91 | 2.1 | 1.81 | 197,407 |
| September 17, 2026 | 1.72 | 1.8 | 1.8 | 1.82 | 1.58 | 138,313 |
| September 16, 2026 | 1.86 | 1.78 | 1.78 | 2.28 | 1.7 | 787,208 |
| September 15, 2026 | 2.35 | 1.83 | 1.83 | 2.4 | 1.78 | 1.11M |
| September 11, 2026 | 2.42 | 2.43 | 2.43 | 2.66 | 2.35 | 77,322 |
| September 10, 2026 | 2.52 | 2.5 | 2.5 | 2.65 | 2.37 | 198,769 |
| September 09, 2026 | 2.87 | 2.47 | 2.47 | 2.87 | 2.42 | 170,579 |
| September 08, 2026 | 2.92 | 2.88 | 2.88 | 2.98 | 2.77 | 191,489 |
| September 04, 2026 | 2.57 | 2.72 | 2.72 | 2.85 | 2.57 | 165,562 |
| September 03, 2026 | 2.66 | 2.62 | 2.62 | 2.66 | 2.49 | 0 |
| September 02, 2026 | 2.88 | 2.67 | 2.67 | 2.9 | 2.56 | 200,913 |
| September 01, 2026 | 2.98 | 2.88 | 2.88 | 2.98 | 2.74 | 218,885 |
| August 31, 2026 | 3.1 | 3 | 3 | 3.55 | 2.85 | 1.19M |
| August 28, 2026 | 4.1 | 2.93 | 2.93 | 4.13 | 2.74 | 633,589 |
| August 27, 2026 | 4.23 | 4.24 | 4.24 | 4.76 | 4.1 | 342,300 |
| August 26, 2026 | 4.49 | 4.26 | 4.26 | 4.5 | 4.11 | 281,715 |
| August 25, 2026 | 4.45 | 5 | 5 | 5.18 | 3.92 | 0 |
| August 24, 2026 | 5.26 | 4.58 | 4.58 | 5.69 | 4.25 | 0 |
| August 21, 2026 | 6.65 | 5.46 | 5.46 | 7.52 | 5.28 | 616,790 |
| August 20, 2026 | 12.92 | 7.57 | 7.57 | 13 | 7.11 | 1.12M |
| August 19, 2026 | 15.93 | 13 | 13 | 17.58 | 11.71 | 1.43M |
| August 18, 2026 | 8.86 | 27.48 | 27.48 | 28.32 | 8.58 | 0 |
| August 17, 2026 | 4.08 | 4.53 | 4.53 | 6.77 | 3.75 | 1.59M |
| August 14, 2026 | 3.69 | 3.6 | 3.6 | 3.69 | 3.45 | 21,269 |
| August 13, 2026 | 3.4 | 3.8 | 3.8 | 3.8 | 3.22 | 50,444 |
| August 12, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.8 | 7,850 |
| August 11, 2026 | 3.8 | 3.94 | 3.94 | 4 | 3.76 | 12,050 |
| August 10, 2026 | 3.83 | 3.76 | 3.76 | 3.94 | 3.69 | 9,708 |
| August 07, 2026 | 3.68 | 3.85 | 3.85 | 3.92 | 3.64 | 12,775 |
| August 06, 2026 | 3.65 | 3.76 | 3.76 | 4 | 3.62 | 23,828 |
| August 05, 2026 | 3.84 | 3.76 | 3.76 | 3.85 | 3.57 | 16,855 |
| August 04, 2026 | 3.76 | 3.92 | 3.92 | 4.04 | 3.68 | 25,125 |
| August 03, 2026 | 3.92 | 3.85 | 3.85 | 4.12 | 3.52 | 78,509 |
| July 31, 2026 | 4.16 | 4.24 | 4.24 | 4.44 | 3.92 | 458,710 |
| July 30, 2026 | 4 | 4.24 | 4.24 | 4.44 | 3.64 | 32,543 |
| July 29, 2026 | 3.92 | 3.96 | 3.96 | 4.2 | 3.86 | 32,498 |
| July 28, 2026 | 4.08 | 4.16 | 4.16 | 4.4 | 3.44 | 146,275 |
AD
