5 DAY PERFORMANCE
-16.04%
1 MONTH PERFORMANCE
-68.33%
3 MONTH PERFORMANCE
-92.73%
6 MONTH PERFORMANCE
-99.19%
YEAR-TO-DATE PERFORMANCE
-99.55%
1 YEAR PERFORMANCE
-99.90%
Profusa Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.91 | $0.94 (2.88%) | $1.00 | $0.91 | 95.31 K | $1.59 M |
| 08/05/2026 | $0.96 | $0.94 (-1.99%) | $0.96 | $0.89 | 67.42 K | $1.59 M |
| 08/04/2026 | $0.94 | $0.98 (4.26%) | $1.01 | $0.92 | 100.50 K | $1.65 M |
| 08/03/2026 | $0.98 | $0.96 (-1.89%) | $1.03 | $0.88 | 314.04 K | $1.62 M |
| 07/31/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $0.98 | 1.83 M | $1.79 M |
| 07/30/2026 | $1.00 | $1.06 (6%) | $1.11 | $0.91 | 130.17 K | $1.79 M |
| 07/29/2026 | $0.98 | $0.99 (1.12%) | $1.05 | $0.97 | 129.99 K | $1.67 M |
| 07/28/2026 | $1.02 | $1.04 (1.96%) | $1.10 | $0.86 | 585.10 K | $1.76 M |
| 07/27/2026 | $1.28 | $1.22 (-4.69%) | $1.38 | $0.94 | 7.97 M | $2.06 M |
| 07/24/2026 | $1.76 | $1.71 (-2.84%) | $1.80 | $1.60 | 25.96 K | $2.89 M |
| 07/23/2026 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.70 | 39.23 K | $2.97 M |
| 07/22/2026 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.80 | 97.13 K | $3.21 M |
| 07/21/2026 | $2.03 | $2.00 (-1.48%) | $2.45 | $1.85 | 590.12 K | $3.38 M |
| 07/20/2026 | $1.77 | $1.95 (10.17%) | $2.04 | $1.69 | 178.43 K | $3.29 M |
| 07/17/2026 | $1.80 | $1.73 (-3.89%) | $1.90 | $1.69 | 61.82 K | $2.92 M |
| 07/16/2026 | $1.86 | $1.86 (0%) | $1.97 | $1.84 | 88.32 K | $3.14 M |
| 07/15/2026 | $2.02 | $1.89 (-6.44%) | $2.03 | $1.80 | 172.02 K | $3.19 M |
| 07/14/2026 | $2.21 | $2.01 (-9.05%) | $2.23 | $1.92 | 172.40 K | $3.39 M |
| 07/13/2026 | $2.03 | $2.21 (8.87%) | $2.40 | $1.92 | 310.00 K | $3.73 M |
| 07/10/2026 | $2.49 | $2.12 (-14.86%) | $2.50 | $1.93 | 238.80 K | $3.58 M |
| 07/09/2026 | $2.27 | $2.54 (11.89%) | $2.65 | $2.16 | 272.43 K | $4.29 M |
| 07/08/2026 | $2.07 | $2.40 (15.94%) | $2.53 | $2.00 | 616.20 K | $4.05 M |
| 07/07/2026 | $2.89 | $2.81 (-2.77%) | $3.01 | $2.68 | 461.10 K | $4.74 M |
| 07/06/2026 | $2.33 | $2.85 (22.32%) | $3.00 | $2.23 | 214.35 K | $4.81 M |
| 07/02/2026 | $3.15 | $2.34 (-25.71%) | $3.15 | $2.00 | 284.00 K | $3.95 M |
| 07/01/2026 | $2.92 | $3.25 (11.3%) | $3.30 | $2.80 | 140.16 K | $5.49 M |
| 06/30/2026 | $2.76 | $2.91 (5.43%) | $2.91 | $2.57 | 117.76 K | $4.91 M |
| 06/29/2026 | $2.84 | $2.86 (0.7%) | $2.91 | $2.65 | 58.69 K | $4.83 M |
| 06/26/2026 | $2.86 | $2.86 (0%) | $2.88 | $2.64 | 62.87 K | $4.83 M |
| 06/25/2026 | $2.82 | $2.95 (4.61%) | $3.00 | $2.67 | 118.43 K | $4.98 M |
| 06/24/2026 | $2.93 | $3.25 (10.92%) | $3.45 | $2.81 | 3.61 M | $5.49 M |
| 06/23/2026 | $3.94 | $3.60 (-8.63%) | $4.40 | $3.22 | 147.92 K | $6.08 M |
| 06/22/2026 | $4.12 | $4.06 (-1.46%) | $4.12 | $3.79 | 95.06 K | $6.85 M |
| 06/18/2026 | $4.60 | $4.52 (-1.74%) | $4.95 | $4.26 | 605.15 K | $7.63 M |
| 06/17/2026 | $5.50 | $6.36 (15.64%) | $6.60 | $5.50 | 927.04 K | $10.74 M |
| 06/16/2026 | $5.82 | $5.50 (-5.5%) | $6.10 | $5.33 | 27.79 K | $9.28 M |
| 06/15/2026 | $6.16 | $5.91 (-4.06%) | $6.16 | $5.75 | 21.10 K | $9.98 M |
| 06/12/2026 | $6.33 | $5.61 (-11.37%) | $6.75 | $5.40 | 41.36 K | $9.47 M |
| 06/11/2026 | $6.43 | $6.81 (5.91%) | $7.10 | $6.28 | 38.15 K | $11.50 M |
| 06/10/2026 | $6.68 | $6.22 (-6.89%) | $6.80 | $6.19 | 13.01 K | $10.50 M |
| 06/09/2026 | $6.88 | $6.89 (0.15%) | $7.25 | $6.58 | 11.55 K | $11.63 M |
| 06/08/2026 | $7.00 | $7.38 (5.43%) | $7.38 | $6.57 | 13.84 K | $12.46 M |
| 06/05/2026 | $7.19 | $6.71 (-6.68%) | $7.50 | $6.57 | 11.10 K | $11.33 M |
| 06/04/2026 | $8.13 | $7.28 (-10.46%) | $8.18 | $7.14 | 8.28 K | $12.29 M |
| 06/03/2026 | $8.48 | $7.92 (-6.6%) | $8.48 | $7.88 | 7.41 K | $13.37 M |
| 06/02/2026 | $8.90 | $8.10 (-8.99%) | $8.90 | $7.87 | 7.58 K | $13.67 M |
| 06/01/2026 | $9.13 | $8.56 (-6.24%) | $9.13 | $8.28 | 8.00 K | $14.45 M |
| 05/29/2026 | $9.00 | $8.86 (-1.56%) | $9.13 | $8.63 | 7.62 K | $14.96 M |
| 05/28/2026 | $9.28 | $9.00 (-3.02%) | $9.75 | $8.58 | 25.09 K | $15.19 M |
| 05/27/2026 | $9.31 | $9.26 (-0.54%) | $9.52 | $8.88 | 5.28 K | $15.63 M |
| 05/26/2026 | $9.69 | $9.19 (-5.16%) | $9.69 | $9.19 | 5.89 K | $15.51 M |
| 05/22/2026 | $9.74 | $9.40 (-3.49%) | $9.74 | $9.25 | 4.92 K | $15.87 M |
| 05/21/2026 | $10.25 | $9.25 (-9.76%) | $10.50 | $9.03 | 13.98 K | $15.61 M |
| 05/20/2026 | $10.00 | $10.21 (2.1%) | $10.40 | $9.93 | 16.36 K | $17.24 M |
| 05/19/2026 | $10.55 | $10.11 (-4.17%) | $10.81 | $9.81 | 5.59 K | $17.07 M |
| 05/18/2026 | $11.08 | $10.91 (-1.53%) | $11.20 | $10.50 | 3.02 K | $18.42 M |
| 05/15/2026 | $10.72 | $11.13 (3.82%) | $11.39 | $10.42 | 5.34 K | $18.79 M |
| 05/14/2026 | $10.71 | $10.74 (0.28%) | $10.85 | $10.08 | 6.22 K | $18.13 M |
| 05/13/2026 | $11.20 | $10.75 (-4.02%) | $11.66 | $10.58 | 7.63 K | $18.15 M |
| 05/12/2026 | $11.75 | $11.14 (-5.19%) | $11.88 | $11.10 | 9.88 K | $18.81 M |
| 05/11/2026 | $12.64 | $11.99 (-5.14%) | $12.89 | $11.76 | 7.82 K | $20.24 M |
| 05/08/2026 | $12.50 | $12.90 (3.2%) | $12.90 | $11.86 | 11.19 K | $21.78 M |
| 05/07/2026 | $12.04 | $12.25 (1.74%) | $12.50 | $12.00 | 5.14 K | $20.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
