5 DAY PERFORMANCE
+58.50%
1 MONTH PERFORMANCE
-51.89%
3 MONTH PERFORMANCE
-79.63%
6 MONTH PERFORMANCE
-93.67%
YEAR-TO-DATE PERFORMANCE
-88.68%
Profusa Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.52 | $0.48 (-6.97%) | $0.52 | $0.44 | 383.01 K | $560.84 K |
| 05/05/2026 | $0.53 | $0.52 (-2.62%) | $0.55 | $0.52 | 401.66 K | $640.68 K |
| 05/04/2026 | $0.55 | $0.56 (1.22%) | $0.59 | $0.54 | 289.21 K | $686.27 K |
| 05/01/2026 | $0.60 | $0.56 (-6.23%) | $0.60 | $0.55 | 284.10 K | $691.81 K |
| 04/30/2026 | $0.53 | $0.60 (12.45%) | $0.62 | $0.52 | 790.50 K | $734.32 K |
| 04/29/2026 | $0.54 | $0.54 (0.8%) | $0.59 | $0.53 | 942.61 K | $667.05 K |
| 04/28/2026 | $0.52 | $0.56 (7.14%) | $0.65 | $0.46 | 24.20 M | $684.18 K |
| 04/27/2026 | $0.58 | $0.51 (-11.07%) | $0.60 | $0.49 | 552.00 K | $632.18 K |
| 04/24/2026 | $0.61 | $0.58 (-5.41%) | $0.62 | $0.56 | 460.80 K | $710.91 K |
| 04/23/2026 | $0.62 | $0.60 (-3.94%) | $0.62 | $0.60 | 186.72 K | $733.83 K |
| 04/22/2026 | $0.64 | $0.64 (-0.61%) | $0.64 | $0.61 | 110.15 K | $782.37 K |
| 04/21/2026 | $0.64 | $0.62 (-2.52%) | $0.64 | $0.59 | 283.09 K | $763.52 K |
| 04/20/2026 | $0.70 | $0.66 (-6.31%) | $0.70 | $0.64 | 231.30 K | $807.01 K |
| 04/17/2026 | $0.65 | $0.69 (6.46%) | $0.70 | $0.65 | 315.01 K | $852.60 K |
| 04/16/2026 | $0.68 | $0.65 (-4.76%) | $0.68 | $0.62 | 398.00 K | $796.91 K |
| 04/15/2026 | $0.70 | $0.66 (-5.29%) | $0.71 | $0.63 | 344.50 K | $816.87 K |
| 04/14/2026 | $0.71 | $0.69 (-2.03%) | $0.72 | $0.68 | 311.83 K | $294.00 K |
| 04/13/2026 | $0.83 | $0.73 (-12.63%) | $0.85 | $0.65 | 891.02 K | $306.82 K |
| 04/10/2026 | $1.03 | $0.87 (-16.02%) | $1.08 | $0.84 | 901.20 K | $365.97 K |
| 04/09/2026 | $1.14 | $1.05 (-7.89%) | $1.30 | $1.03 | 1.35 M | $444.24 K |
| 04/08/2026 | $1.25 | $1.22 (-2.4%) | $1.33 | $1.03 | 1.87 M | $516.16 K |
| 04/07/2026 | $1.45 | $1.25 (-13.79%) | $1.46 | $1.00 | 8.75 M | $528.85 K |
| 04/06/2026 | $1.92 | $1.85 (-3.65%) | $2.25 | $1.72 | 240.96 M | $782.70 K |
| 04/02/2026 | $0.59 | $0.76 (28.69%) | $0.90 | $0.57 | 11.31 M | $320.70 K |
| 04/01/2026 | $0.54 | $0.58 (7.63%) | $0.58 | $0.54 | 81.52 K | $244.84 K |
| 03/31/2026 | $0.52 | $0.51 (-2.5%) | $0.53 | $0.49 | 73.53 K | $214.50 K |
| 03/30/2026 | $0.49 | $0.52 (7.95%) | $0.55 | $0.44 | 76.25 K | $221.74 K |
| 03/27/2026 | $0.53 | $0.47 (-9.72%) | $0.54 | $0.44 | 88.80 K | $200.79 K |
| 03/26/2026 | $0.52 | $0.53 (2.04%) | $0.53 | $0.51 | 26.54 K | $224.02 K |
| 03/25/2026 | $0.54 | $0.54 (-0.3%) | $0.54 | $0.51 | 22.84 K | $226.77 K |
| 03/24/2026 | $0.54 | $0.53 (-0.56%) | $0.54 | $0.50 | 39.48 K | $225.08 K |
| 03/23/2026 | $0.53 | $0.54 (1.52%) | $0.54 | $0.47 | 61.40 K | $226.35 K |
| 03/20/2026 | $0.50 | $0.53 (5.4%) | $0.54 | $0.49 | 149.34 K | $222.96 K |
| 03/19/2026 | $0.76 | $0.51 (-32.88%) | $0.76 | $0.41 | 309.64 K | $215.81 K |
| 03/18/2026 | $0.85 | $0.76 (-10.64%) | $0.87 | $0.68 | 156.98 K | $321.54 K |
| 03/17/2026 | $0.89 | $0.83 (-6.2%) | $0.93 | $0.83 | 106.44 K | $351.20 K |
| 03/16/2026 | $0.90 | $0.88 (-2.39%) | $0.90 | $0.82 | 155.50 K | $371.68 K |
| 03/13/2026 | $0.85 | $0.92 (7.88%) | $0.94 | $0.82 | 228.23 K | $387.97 K |
| 03/12/2026 | $0.91 | $0.94 (2.82%) | $0.94 | $0.89 | 50.80 K | $397.49 K |
| 03/11/2026 | $0.86 | $0.93 (7.86%) | $0.94 | $0.85 | 89.13 K | $392.45 K |
| 03/10/2026 | $0.90 | $0.86 (-4.75%) | $0.91 | $0.82 | 88.05 K | $363.81 K |
| 03/09/2026 | $0.90 | $0.89 (-0.77%) | $0.91 | $0.85 | 52.56 K | $377.85 K |
| 03/06/2026 | $0.96 | $0.89 (-6.88%) | $0.96 | $0.86 | 128.72 K | $376.63 K |
| 03/05/2026 | $0.98 | $1.01 (3.06%) | $1.03 | $0.97 | 124.49 K | $427.31 K |
| 03/04/2026 | $0.97 | $1.00 (2.95%) | $1.03 | $0.95 | 156.50 K | $422.70 K |
| 03/03/2026 | $0.92 | $0.98 (6.19%) | $1.04 | $0.89 | 215.82 K | $414.66 K |
| 03/02/2026 | $0.87 | $0.98 (12.3%) | $0.98 | $0.85 | 510.90 K | $413.35 K |
| 02/27/2026 | $1.24 | $1.04 (-16.13%) | $1.24 | $1.03 | 1.08 M | $440.01 K |
| 02/26/2026 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.06 | 12.46 M | $516.16 K |
| 02/25/2026 | $1.21 | $1.26 (4.13%) | $1.35 | $1.16 | 130.70 K | $533.08 K |
| 02/24/2026 | $1.33 | $1.20 (-9.77%) | $1.35 | $1.17 | 139.30 K | $507.70 K |
| 02/23/2026 | $1.43 | $1.34 (-6.29%) | $1.44 | $1.12 | 144.64 K | $566.93 K |
| 02/20/2026 | $1.67 | $1.44 (-13.77%) | $1.78 | $1.37 | 229.42 K | $609.24 K |
| 02/19/2026 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.50 | 704.80 K | $715.01 K |
| 02/18/2026 | $1.86 | $1.77 (-4.84%) | $1.88 | $1.71 | 149.90 K | $748.86 K |
| 02/17/2026 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.80 | 94.20 K | $795.39 K |
| 02/13/2026 | $2.76 | $2.01 (-27.17%) | $2.90 | $1.88 | 566.11 K | $850.39 K |
| 02/12/2026 | $2.83 | $3.02 (6.71%) | $3.08 | $2.80 | 499.00 K | $1.28 M |
| 02/11/2026 | $3.01 | $2.94 (-2.33%) | $3.22 | $2.85 | 238.70 K | $93.29 M |
| 02/10/2026 | $3.21 | $3.00 (-6.54%) | $3.23 | $2.90 | 362.00 K | $95.19 M |
| 02/09/2026 | $4.14 | $3.16 (-23.67%) | $4.22 | $2.90 | 468.91 K | $100.27 M |
| 02/06/2026 | $3.92 | $4.37 (11.48%) | $4.50 | $3.88 | 74.08 K | $138.66 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.
