Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.30	0.31	0.29	0.31	0.31	1.59%	776,610
Sep 25, 2025	0.31	0.32	0.30	0.30	0.30	-3.02%	549,464
Sep 24, 2025	0.33	0.33	0.31	0.31	0.31	-5.41%	739,967
Sep 23, 2025	0.33	0.34	0.33	0.33	0.33	0.80%	505,021
Sep 22, 2025	0.33	0.34	0.32	0.33	0.33	-1.95%	949,511
Sep 19, 2025	0.35	0.36	0.32	0.33	0.33	-2.12%	1,555,650
Sep 18, 2025	0.34	0.34	0.33	0.34	0.34	5.43%	988,033
Sep 17, 2025	0.34	0.34	0.31	0.32	0.32	-6.85%	1,919,312
Sep 16, 2025	0.38	0.39	0.34	0.35	0.35	-7.68%	1,912,674
Sep 15, 2025	0.41	0.43	0.38	0.38	0.38	-4.70%	3,529,097
Sep 12, 2025	0.42	0.46	0.36	0.39	0.39	-14.68%	7,956,997
Sep 11, 2025	0.55	0.60	0.40	0.46	0.46	74.04%	279,371,356
Sep 10, 2025	0.31	0.32	0.27	0.27	0.27	-15.95%	1,241,632
Sep 9, 2025	0.28	0.33	0.28	0.32	0.32	9.48%	1,135,224
Sep 8, 2025	0.32	0.32	0.28	0.29	0.29	-6.01%	1,089,844
Sep 5, 2025	0.32	0.33	0.30	0.31	0.31	-7.29%	654,593
Sep 4, 2025	0.36	0.36	0.31	0.33	0.33	-7.94%	872,005
Sep 3, 2025	0.38	0.40	0.36	0.36	0.36	-5.00%	527,357
Sep 2, 2025	0.40	0.41	0.37	0.38	0.38	-7.83%	986,249
Aug 29, 2025	0.41	0.43	0.40	0.41	0.41	-0.05%	678,637
Aug 28, 2025	0.40	0.43	0.38	0.41	0.41	0.29%	1,642,881
Aug 27, 2025	0.48	0.48	0.40	0.41	0.41	-4.95%	3,970,251
Aug 26, 2025	0.67	0.69	0.40	0.43	0.43	-12.17%	100,001,596
Aug 25, 2025	0.49	0.50	0.47	0.49	0.49	-2.02%	15,560,433
Aug 22, 2025	0.47	0.53	0.47	0.50	0.50	7.30%	622,673
Aug 21, 2025	0.52	0.52	0.46	0.47	0.47	-10.09%	479,292
Aug 20, 2025	0.52	0.54	0.48	0.52	0.52	0.06%	292,343
Aug 19, 2025	0.54	0.56	0.50	0.52	0.52	-7.99%	346,246
Aug 18, 2025	0.52	0.58	0.52	0.56	0.56	12.76%	745,278
Aug 15, 2025	0.57	0.57	0.48	0.50	0.50	-8.05%	300,959
Aug 14, 2025	0.54	0.55	0.51	0.54	0.54	-3.04%	426,143
Aug 13, 2025	0.54	0.63	0.49	0.56	0.56	14.29%	1,863,191
Aug 12, 2025	0.51	0.52	0.47	0.49	0.49	-2.00%	463,903
Aug 11, 2025	0.50	0.59	0.47	0.50	0.50	7.30%	2,148,689
Aug 8, 2025	0.50	0.54	0.46	0.47	0.47	-0.85%	664,809
Aug 7, 2025	0.48	0.49	0.46	0.47	0.47	-3.83%	341,368
Aug 6, 2025	0.51	0.52	0.46	0.49	0.49	-7.72%	662,194
Aug 5, 2025	0.59	0.61	0.52	0.53	0.53	-11.01%	702,185
Aug 4, 2025	0.58	0.61	0.54	0.60	0.60	1.43%	552,491
Aug 1, 2025	0.65	0.65	0.51	0.59	0.59	-16.19%	1,811,246
Jul 31, 2025	0.75	0.76	0.69	0.70	0.70	-2.78%	1,418,169
Jul 30, 2025	0.79	0.81	0.71	0.72	0.72	-17.80%	2,736,936
Jul 29, 2025	1.12	1.21	0.87	0.88	0.88	-54.85%	8,352,736
Jul 28, 2025	0.75	2.22	0.67	1.94	1.94	185.21%	124,839,458
Jul 25, 2025	0.74	0.76	0.65	0.68	0.68	-4.60%	318,106
Jul 24, 2025	0.80	0.80	0.70	0.71	0.71	-10.88%	471,913
Jul 23, 2025	0.75	0.83	0.74	0.80	0.80	4.93%	489,087
Jul 22, 2025	0.86	0.87	0.70	0.76	0.76	-16.17%	951,993
Jul 21, 2025	1.27	1.33	0.85	0.91	0.91	-17.32%	7,542,011
Jul 18, 2025	1.11	1.38	1.06	1.10	1.10	-0.90%	2,238,581