Profusa, Inc. Common Stock (PFSA) NASDAQ

Currency In USD

PFSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 23, 2026	0.16	0.14	0.14	0.18	0.13	3.13M
June 22, 2026	0.16	0.16	0.16	0.16	0.15	2.31M
June 18, 2026	0.18	0.18	0.18	0.2	0.17	14.3M
June 17, 2026	0.22	0.25	0.25	0.26	0.22	1.27M
June 16, 2026	0.23	0.22	0.22	0.24	0.21	691,589
June 15, 2026	0.25	0.24	0.24	0.25	0.23	506,108
June 12, 2026	0.25	0.22	0.22	0.27	0.22	1.02M
June 11, 2026	0.26	0.27	0.27	0.28	0.25	944,808
June 10, 2026	0.27	0.25	0.25	0.27	0.25	287,806
June 09, 2026	0.28	0.28	0.28	0.29	0.26	279,754
June 08, 2026	0.28	0.3	0.3	0.3	0.26	325,075
June 05, 2026	0.29	0.27	0.27	0.3	0.26	0
June 04, 2026	0.33	0.29	0.29	0.33	0.29	205,820
June 03, 2026	0.34	0.32	0.32	0.34	0.32	171,546
June 02, 2026	0.36	0.32	0.32	0.36	0.32	184,878
June 01, 2026	0.37	0.34	0.34	0.37	0.33	195,142
May 29, 2026	0.36	0.35	0.35	0.36	0.35	166,479
May 28, 2026	0.37	0.36	0.36	0.39	0.34	606,449
May 27, 2026	0.37	0.37	0.37	0.38	0.36	131,009
May 26, 2026	0.39	0.37	0.37	0.39	0.37	145,606
May 22, 2026	0.39	0.38	0.38	0.39	0.37	123,036
May 21, 2026	0.41	0.37	0.37	0.42	0.36	337,158
May 20, 2026	0.4	0.41	0.41	0.42	0.4	402,382
May 19, 2026	0.42	0.4	0.4	0.43	0.39	138,420
May 18, 2026	0.44	0.44	0.44	0.45	0.42	73,271
May 15, 2026	0.42	0.45	0.45	0.46	0.42	132,301
May 14, 2026	0.43	0.43	0.43	0.43	0.4	154,555
May 13, 2026	0.45	0.43	0.43	0.47	0.42	180,950
May 12, 2026	0.47	0.45	0.45	0.48	0.44	246,163
May 11, 2026	0.51	0.48	0.48	0.52	0.47	188,084
May 08, 2026	0.5	0.52	0.52	0.52	0.47	278,067
May 07, 2026	0.48	0.49	0.49	0.5	0.48	124,985
May 06, 2026	0.51	0.49	0.49	0.52	0.44	423,893
May 05, 2026	0.53	0.52	0.52	0.55	0.52	388,765
May 04, 2026	0.55	0.56	0.56	0.59	0.54	285,665
May 01, 2026	0.6	0.56	0.56	0.6	0.55	276,992
April 30, 2026	0.53	0.6	0.6	0.62	0.52	783,756
April 29, 2026	0.54	0.54	0.54	0.59	0.53	875,198
April 28, 2026	0.52	0.56	0.56	0.65	0.46	24.03M
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