5 DAY PERFORMANCE
-50.00%
1 MONTH PERFORMANCE
-83.70%
3 MONTH PERFORMANCE
-95.08%
6 MONTH PERFORMANCE
-98.31%
YEAR-TO-DATE PERFORMANCE
-99.89%
1 YEAR PERFORMANCE
-99.96%
Profusa Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.87 | $1.95 (4.28%) | $1.99 | $1.82 | 37.14 K | $114.68 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 |
| 08/05/2026 | $3.84 | $3.76 (-2.08%) | $3.85 | $3.57 | 16.86 K | $6.35 M |
| 08/04/2026 | $3.76 | $3.92 (4.26%) | $4.04 | $3.68 | 25.13 K | $6.62 M |
| 08/03/2026 | $3.92 | $3.85 (-1.79%) | $4.12 | $3.52 | 78.51 K | $6.50 M |
| 07/31/2026 | $4.16 | $4.24 (1.92%) | $4.44 | $3.92 | 458.71 K | $7.16 M |
| 07/30/2026 | $4.00 | $4.24 (6%) | $4.44 | $3.64 | 32.54 K | $7.16 M |
| 07/29/2026 | $3.92 | $3.96 (1.02%) | $4.20 | $3.86 | 32.50 K | $6.68 M |
| 07/28/2026 | $4.08 | $4.16 (1.96%) | $4.40 | $3.44 | 146.28 K | $7.02 M |
| 07/27/2026 | $5.12 | $4.88 (-4.69%) | $5.52 | $3.76 | 1.99 M | $8.24 M |
| 07/24/2026 | $7.04 | $6.84 (-2.84%) | $7.20 | $6.40 | 6.49 K | $11.55 M |
| 07/23/2026 | $7.28 | $7.04 (-3.3%) | $7.40 | $6.80 | 9.81 K | $11.88 M |
| 07/22/2026 | $7.80 | $7.60 (-2.56%) | $7.92 | $7.20 | 24.28 K | $12.83 M |
| 07/21/2026 | $8.12 | $8.00 (-1.48%) | $9.80 | $7.40 | 147.53 K | $13.50 M |
| 07/20/2026 | $7.08 | $7.80 (10.17%) | $8.16 | $6.76 | 44.61 K | $13.17 M |
| 07/17/2026 | $7.20 | $6.92 (-3.89%) | $7.60 | $6.76 | 15.46 K | $11.68 M |
| 07/16/2026 | $7.44 | $7.44 (0%) | $7.88 | $7.36 | 22.08 K | $12.56 M |
| 07/15/2026 | $8.08 | $7.56 (-6.44%) | $8.12 | $7.20 | 43.01 K | $12.76 M |
| 07/14/2026 | $8.84 | $8.04 (-9.05%) | $8.92 | $7.68 | 43.10 K | $13.57 M |
| 07/13/2026 | $8.12 | $8.84 (8.87%) | $9.60 | $7.68 | 77.50 K | $14.92 M |
| 07/10/2026 | $9.96 | $8.48 (-14.86%) | $10.00 | $7.72 | 59.70 K | $14.32 M |
| 07/09/2026 | $9.08 | $10.16 (11.89%) | $10.60 | $8.64 | 68.11 K | $17.15 M |
| 07/08/2026 | $8.28 | $9.60 (15.94%) | $10.12 | $8.00 | 154.05 K | $16.21 M |
| 07/07/2026 | $11.56 | $11.24 (-2.77%) | $12.04 | $10.72 | 115.28 K | $18.97 M |
| 07/06/2026 | $9.32 | $11.40 (22.32%) | $12.00 | $8.92 | 53.59 K | $19.24 M |
| 07/02/2026 | $12.60 | $9.36 (-25.71%) | $12.60 | $8.00 | 71.00 K | $15.80 M |
| 07/01/2026 | $11.68 | $13.00 (11.3%) | $13.20 | $11.20 | 35.04 K | $21.95 M |
| 06/30/2026 | $11.04 | $11.64 (5.43%) | $11.64 | $10.28 | 29.44 K | $19.65 M |
| 06/29/2026 | $11.36 | $11.44 (0.7%) | $11.64 | $10.60 | 14.67 K | $19.31 M |
| 06/26/2026 | $11.44 | $11.44 (0%) | $11.52 | $10.56 | 15.72 K | $19.31 M |
| 06/25/2026 | $11.28 | $11.80 (4.61%) | $12.00 | $10.68 | 29.61 K | $19.92 M |
| 06/24/2026 | $11.72 | $13.00 (10.92%) | $13.80 | $11.24 | 902.10 K | $21.95 M |
| 06/23/2026 | $15.76 | $14.40 (-8.63%) | $17.60 | $12.88 | 36.98 K | $24.31 M |
| 06/22/2026 | $16.48 | $16.24 (-1.46%) | $16.48 | $15.16 | 23.76 K | $27.41 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.
