Skip to main content
Profusa, Inc. (PFSA)
NASDAQ: PFSA · Real-Time Price · USD
0.177
-0.005 (-2.48%)
At close: Dec 5, 2025, 4:00 PM EST
0.177
-0.000 (-0.06%)
After-hours: Dec 5, 2025, 7:59 PM EST

Profusa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.180.170.180.18-2.48%5,914,437
Dec 4, 20250.190.200.170.180.18-4.57%30,487,094
Dec 3, 20250.180.190.160.190.198.69%13,955,531
Dec 2, 20250.160.180.160.180.189.92%8,129,921
Dec 1, 20250.180.180.150.160.16-5.97%5,994,241
Nov 28, 20250.160.180.150.170.175.81%4,533,073
Nov 26, 20250.150.180.150.160.165.19%9,655,173
Nov 25, 20250.150.160.150.150.151.40%3,986,631
Nov 24, 20250.140.160.140.150.158.38%12,202,130
Nov 21, 20250.140.140.130.140.141.84%2,312,996
Nov 20, 20250.160.160.130.140.14-19.59%7,254,395
Nov 19, 20250.180.180.170.170.17-5.95%2,411,567
Nov 18, 20250.170.190.170.180.182.63%1,646,029
Nov 17, 20250.190.200.170.180.18-9.84%2,904,660
Nov 14, 20250.190.210.190.190.19-0.41%6,128,845
Nov 13, 20250.200.200.190.200.20-3.94%6,191,976
Nov 12, 20250.190.210.180.200.209.08%10,429,875
Nov 11, 20250.190.190.180.190.19-1.01%3,137,139
Nov 10, 20250.190.200.180.190.193.35%2,693,851
Nov 7, 20250.180.190.170.180.18-2.93%2,659,657
Nov 6, 20250.190.200.180.190.19-0.43%4,496,769
Nov 5, 20250.230.230.190.190.19-8.51%14,494,927
Nov 4, 20250.200.220.190.210.218.15%15,772,252
Nov 3, 20250.220.230.120.190.19-20.48%8,041,574
Oct 31, 20250.260.260.220.240.24-7.29%10,368,763
Oct 30, 20250.280.290.250.260.26-9.85%36,401,263
Oct 29, 20250.380.400.270.290.29-1.31%170,142,032
Oct 28, 20250.290.310.280.290.29-2.06%14,637,817
Oct 27, 20250.300.300.280.300.302.10%1,909,739
Oct 24, 20250.270.310.270.290.296.23%4,663,933
Oct 23, 20250.280.280.270.270.27-2.50%2,167,155
Oct 22, 20250.300.300.260.280.28-8.11%3,798,036
Oct 21, 20250.320.320.300.300.30-5.34%5,068,826
Oct 20, 20250.310.330.290.320.328.27%1,636,413
Oct 17, 20250.290.310.280.300.30-3.47%1,447,963
Oct 16, 20250.310.320.290.310.31-0.29%1,997,204
Oct 15, 20250.320.400.300.310.310.49%8,509,943
Oct 14, 20250.310.320.290.310.31-4.24%1,051,121
Oct 13, 20250.350.350.310.320.32-2.16%997,364
Oct 10, 20250.350.350.310.330.33-3.02%1,238,224
Oct 9, 20250.390.390.340.340.34-10.34%1,720,795
Oct 8, 20250.330.380.330.380.3812.59%2,996,520
Oct 7, 20250.360.370.330.340.34-4.75%3,274,606
Oct 6, 20250.330.360.330.350.356.22%1,289,439
Oct 3, 20250.330.330.300.330.331.53%1,949,699
Oct 2, 20250.320.330.310.330.335.77%929,590
Oct 1, 20250.300.330.300.310.313.87%2,221,163
Sep 30, 20250.290.300.290.300.301.06%555,307
Sep 29, 20250.300.300.290.290.29-4.14%855,289
Sep 26, 20250.300.310.290.310.311.59%776,610
Sep 25, 20250.310.320.300.300.30-3.02%549,464
Sep 24, 20250.330.330.310.310.31-5.41%739,967
Sep 23, 20250.330.340.330.330.330.80%505,021
Sep 22, 20250.330.340.320.330.33-1.95%949,511
Sep 19, 20250.350.360.320.330.33-2.12%1,555,650
Sep 18, 20250.340.340.330.340.345.43%988,033
Sep 17, 20250.340.340.310.320.32-6.85%1,919,312
Sep 16, 20250.380.390.340.350.35-7.68%1,912,674
Sep 15, 20250.410.430.380.380.38-4.70%3,529,097
Sep 12, 20250.420.460.360.390.39-14.68%7,956,997
Sep 11, 20250.550.600.400.460.4674.04%279,371,356
Sep 10, 20250.310.320.270.270.27-15.95%1,241,632
Sep 9, 20250.280.330.280.320.329.48%1,135,224
Sep 8, 20250.320.320.280.290.29-6.01%1,089,844
Sep 5, 20250.320.330.300.310.31-7.29%654,593
Sep 4, 20250.360.360.310.330.33-7.94%872,005
Sep 3, 20250.380.400.360.360.36-5.00%579,683
Sep 2, 20250.400.410.370.380.38-7.83%986,249
Aug 29, 20250.410.430.400.410.41-0.05%678,637
Aug 28, 20250.400.430.380.410.410.29%1,642,881
Aug 27, 20250.480.480.400.410.41-4.95%3,970,251
Aug 26, 20250.670.690.400.430.43-12.17%100,001,596
Aug 25, 20250.490.500.470.490.49-2.02%15,560,433
Aug 22, 20250.470.530.470.500.507.30%622,673
Aug 21, 20250.520.520.460.470.47-10.09%479,292
Aug 20, 20250.520.540.480.520.520.06%292,343
Aug 19, 20250.540.560.500.520.52-7.99%346,246
Aug 18, 20250.520.580.520.560.5612.76%745,278
Aug 15, 20250.570.570.480.500.50-8.05%300,959
Aug 14, 20250.540.550.510.540.54-3.04%426,143
Aug 13, 20250.540.630.490.560.5614.29%1,863,191
Aug 12, 20250.510.520.470.490.49-2.00%463,903
Aug 11, 20250.500.590.470.500.507.30%2,148,689
Aug 8, 20250.500.540.460.470.47-0.85%664,809
Aug 7, 20250.480.490.460.470.47-3.83%341,368
Aug 6, 20250.510.520.460.490.49-7.72%662,194
Aug 5, 20250.590.610.520.530.53-11.01%702,185
Aug 4, 20250.580.610.540.600.601.43%552,491
Aug 1, 20250.650.650.510.590.59-16.19%1,811,246
Jul 31, 20250.750.760.690.700.70-2.78%1,418,169
Jul 30, 20250.790.810.710.720.72-17.80%2,736,936
Jul 29, 20251.121.210.870.880.88-54.85%8,352,736
Jul 28, 20250.752.220.671.941.94185.21%127,971,365
Jul 25, 20250.740.760.650.680.68-4.60%318,106
Jul 24, 20250.800.800.700.710.71-10.88%471,913
Jul 23, 20250.750.830.740.800.804.93%489,087
Jul 22, 20250.860.870.700.760.76-16.17%951,993
Jul 21, 20251.271.330.850.910.91-17.32%7,542,011
Jul 18, 20251.111.381.061.101.10-0.90%2,238,581
Jul 17, 20251.201.271.071.111.11-11.20%1,012,366