5 DAY PERFORMANCE
+27.12%
1 MONTH PERFORMANCE
-46.39%
3 MONTH PERFORMANCE
-76.33%
6 MONTH PERFORMANCE
-98.17%
YEAR-TO-DATE PERFORMANCE
-99.89%
1 YEAR PERFORMANCE
-99.94%
Profusa Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.61 | $0.57 (-6.73%) | $0.61 | $0.54 | 122.73 K | $32.86 K |
| 11/04/2026 | $0.65 | $0.62 (-4.47%) | $0.65 | $0.57 | 218.87 K | $35.59 K |
| 11/03/2026 | $0.63 | $0.62 (-1.06%) | $0.67 | $0.61 | 282.55 K | $35.67 K |
| 11/02/2026 | $0.73 | $0.65 (-11.07%) | $0.74 | $0.60 | 191.60 K | $37.55 K |
| 10/30/2026 | $0.78 | $0.70 (-9.66%) | $0.78 | $0.69 | 162.43 K | $40.38 K |
| 10/29/2026 | $0.75 | $0.77 (2.79%) | $0.78 | $0.71 | 191.08 K | $44.46 K |
| 10/28/2026 | $0.75 | $0.77 (1.85%) | $0.78 | $0.70 | 262.16 K | $44.16 K |
| 10/27/2026 | $0.78 | $0.78 (0.26%) | $0.79 | $0.72 | 296.73 K | $44.96 K |
| 10/26/2026 | $0.77 | $0.78 (1.26%) | $0.82 | $0.74 | 399.47 K | $44.97 K |
| 10/23/2026 | $1.06 | $0.84 (-20.84%) | $1.08 | $0.82 | 1.18 M | $48.40 K |
| 10/22/2026 | $1.03 | $1.02 (-0.97%) | $1.35 | $0.90 | 45.02 M | $58.83 K |
| 10/21/2026 | $0.86 | $0.85 (-1.69%) | $0.86 | $0.70 | 226.70 K | $48.98 K |
| 10/20/2026 | $0.89 | $0.89 (-0.39%) | $0.90 | $0.82 | 145.73 K | $51.04 K |
| 10/19/2026 | $0.93 | $0.90 (-3.44%) | $0.94 | $0.88 | 114.61 K | $51.92 K |
| 10/16/2026 | $1.02 | $0.93 (-8.72%) | $1.03 | $0.93 | 143.01 K | $53.70 K |
| 10/15/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $0.91 | 3.47 M | $61.71 K |
| 10/14/2026 | $1.25 | $1.28 (2.4%) | $1.45 | $1.18 | 629.39 K | $73.83 K |
| 10/13/2026 | $1.28 | $1.28 (0%) | $1.31 | $1.23 | 99.09 K | $73.83 K |
| 10/12/2026 | $1.36 | $1.30 (-4.41%) | $1.40 | $1.25 | 265.96 K | $74.98 K |
| 10/09/2026 | $1.42 | $1.42 (0%) | $1.53 | $1.40 | 235.56 K | $81.90 K |
| 10/08/2026 | $1.53 | $1.49 (-2.61%) | $1.65 | $1.45 | 819.00 K | $85.94 K |
| 10/07/2026 | $1.62 | $1.50 (-7.41%) | $1.68 | $1.42 | 424.23 K | $86.51 K |
| 10/06/2026 | $1.72 | $1.66 (-3.49%) | $1.73 | $1.60 | 266.24 K | $95.74 K |
| 10/05/2026 | $1.71 | $1.75 (2.34%) | $1.76 | $1.61 | 285.77 K | $100.93 K |
| 10/02/2026 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.67 | 372.27 K | $97.47 K |
| 10/01/2026 | $1.90 | $1.87 (-1.58%) | $1.95 | $1.70 | 584.12 K | $107.85 K |
| 09/30/2026 | $1.99 | $1.98 (-0.5%) | $2.29 | $1.88 | 1.27 M | $114.20 K |
| 09/29/2026 | $1.66 | $2.27 (36.75%) | $2.45 | $1.63 | 10.95 M | $130.92 K |
| 09/28/2026 | $1.98 | $1.69 (-14.65%) | $2.02 | $1.69 | 824.90 K | $97.47 K |
| 09/25/2026 | $2.70 | $2.18 (-19.26%) | $2.75 | $2.10 | 2.54 M | $125.73 K |
| 09/24/2026 | $3.51 | $3.03 (-13.68%) | $4.18 | $2.39 | 79.27 M | $174.76 K |
| 09/23/2026 | $1.88 | $2.05 (9.04%) | $2.38 | $1.86 | 1.86 M | $118.24 K |
| 09/22/2026 | $1.89 | $2.17 (14.81%) | $2.23 | $1.85 | 4.05 M | $125.16 K |
| 09/21/2026 | $1.87 | $1.94 (3.74%) | $2.00 | $1.82 | 54.78 K | $111.89 K |
| 09/18/2026 | $1.82 | $1.91 (4.95%) | $2.10 | $1.81 | 199.50 K | $110.16 K |
| 09/17/2026 | $1.72 | $1.80 (4.65%) | $1.82 | $1.58 | 139.31 K | $103.82 K |
| 09/16/2026 | $1.86 | $1.78 (-4.3%) | $2.28 | $1.70 | 796.98 K | $102.66 K |
| 09/15/2026 | $2.35 | $1.83 (-22.13%) | $2.40 | $1.77 | 1.13 M | $105.55 K |
| 09/14/2026 | $2.45 | $2.59 (5.71%) | $2.67 | $2.38 | 109.61 K | $149.38 K |
| 09/11/2026 | $2.43 | $2.43 (0%) | $2.66 | $2.35 | 78.10 K | $140.15 K |
| 09/10/2026 | $2.52 | $2.50 (-0.79%) | $2.65 | $2.37 | 200.72 K | $144.19 K |
| 09/09/2026 | $2.87 | $2.47 (-13.94%) | $2.87 | $2.42 | 171.28 K | $142.46 K |
| 09/08/2026 | $2.92 | $2.88 (-1.37%) | $2.98 | $2.77 | 192.39 K | $166.11 K |
| 09/04/2026 | $2.55 | $2.72 (6.67%) | $2.87 | $2.55 | 167.04 K | $156.88 K |
| 09/03/2026 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.49 | 148.30 K | $151.11 K |
| 09/02/2026 | $2.88 | $2.67 (-7.29%) | $2.90 | $2.56 | 203.34 K | $153.99 K |
| 09/01/2026 | $2.98 | $2.88 (-3.36%) | $2.98 | $2.74 | 224.04 K | $166.11 K |
| 08/31/2026 | $3.10 | $3.00 (-3.23%) | $3.55 | $2.84 | 1.23 M | $173.03 K |
| 08/28/2026 | $4.10 | $2.93 (-28.54%) | $4.13 | $2.74 | 644.67 K | $168.99 K |
| 08/27/2026 | $4.23 | $4.24 (0.24%) | $4.76 | $4.10 | 347.23 K | $244.55 K |
| 08/26/2026 | $4.49 | $4.26 (-5.12%) | $4.50 | $4.11 | 291.03 K | $245.70 K |
| 08/25/2026 | $4.45 | $5.00 (12.36%) | $5.18 | $3.92 | 1.28 M | $288.38 K |
| 08/24/2026 | $5.26 | $4.58 (-12.93%) | $5.69 | $4.25 | 469.02 K | $264.16 K |
| 08/21/2026 | $6.65 | $5.46 (-17.89%) | $7.54 | $5.28 | 647.70 K | $314.91 K |
| 08/20/2026 | $12.92 | $7.57 (-41.41%) | $13.00 | $7.11 | 1.18 M | $436.61 K |
| 08/19/2026 | $15.93 | $13.57 (-14.81%) | $17.58 | $11.71 | 1.46 M | $782.66 K |
| 08/18/2026 | $8.82 | $27.48 (211.56%) | $28.32 | $8.58 | 53.54 M | $1.58 M |
| 08/17/2026 | $4.08 | $4.53 (11.03%) | $6.77 | $3.75 | 3.50 M | $261.27 K |
| 08/14/2026 | $3.69 | $3.60 (-2.44%) | $3.69 | $3.45 | 21.27 K | $6.08 M |
| 08/13/2026 | $3.40 | $3.80 (11.76%) | $3.80 | $3.22 | 50.44 K | $6.41 M |
| 08/12/2026 | $3.88 | $3.86 (-0.52%) | $3.88 | $3.80 | 7.85 K | $6.52 M |
| 08/11/2026 | $3.80 | $3.94 (3.68%) | $4.00 | $3.76 | 12.05 K | $6.65 M |
| 08/10/2026 | $3.83 | $3.76 (-1.83%) | $3.94 | $3.69 | 9.71 K | $6.35 M |
| 08/07/2026 | $3.68 | $3.85 (4.62%) | $3.92 | $3.64 | 12.78 K | $6.50 M |
| 08/06/2026 | $3.65 | $3.76 (3.01%) | $4.00 | $3.62 | 23.83 K | $6.35 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.
