Profusa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.17	0.18	0.17	0.18	0.18	-2.48%	5,914,437
Dec 4, 2025	0.19	0.20	0.17	0.18	0.18	-4.57%	30,487,094
Dec 3, 2025	0.18	0.19	0.16	0.19	0.19	8.69%	13,955,531
Dec 2, 2025	0.16	0.18	0.16	0.18	0.18	9.92%	8,129,921
Dec 1, 2025	0.18	0.18	0.15	0.16	0.16	-5.97%	5,994,241
Nov 28, 2025	0.16	0.18	0.15	0.17	0.17	5.81%	4,533,073
Nov 26, 2025	0.15	0.18	0.15	0.16	0.16	5.19%	9,655,173
Nov 25, 2025	0.15	0.16	0.15	0.15	0.15	1.40%	3,986,631
Nov 24, 2025	0.14	0.16	0.14	0.15	0.15	8.38%	12,202,130
Nov 21, 2025	0.14	0.14	0.13	0.14	0.14	1.84%	2,312,996
Nov 20, 2025	0.16	0.16	0.13	0.14	0.14	-19.59%	7,254,395
Nov 19, 2025	0.18	0.18	0.17	0.17	0.17	-5.95%	2,411,567
Nov 18, 2025	0.17	0.19	0.17	0.18	0.18	2.63%	1,646,029
Nov 17, 2025	0.19	0.20	0.17	0.18	0.18	-9.84%	2,904,660
Nov 14, 2025	0.19	0.21	0.19	0.19	0.19	-0.41%	6,128,845
Nov 13, 2025	0.20	0.20	0.19	0.20	0.20	-3.94%	6,191,976
Nov 12, 2025	0.19	0.21	0.18	0.20	0.20	9.08%	10,429,875
Nov 11, 2025	0.19	0.19	0.18	0.19	0.19	-1.01%	3,137,139
Nov 10, 2025	0.19	0.20	0.18	0.19	0.19	3.35%	2,693,851
Nov 7, 2025	0.18	0.19	0.17	0.18	0.18	-2.93%	2,659,657
Nov 6, 2025	0.19	0.20	0.18	0.19	0.19	-0.43%	4,496,769
Nov 5, 2025	0.23	0.23	0.19	0.19	0.19	-8.51%	14,494,927
Nov 4, 2025	0.20	0.22	0.19	0.21	0.21	8.15%	15,772,252
Nov 3, 2025	0.22	0.23	0.12	0.19	0.19	-20.48%	8,041,574
Oct 31, 2025	0.26	0.26	0.22	0.24	0.24	-7.29%	10,368,763
Oct 30, 2025	0.28	0.29	0.25	0.26	0.26	-9.85%	36,401,263
Oct 29, 2025	0.38	0.40	0.27	0.29	0.29	-1.31%	170,142,032
Oct 28, 2025	0.29	0.31	0.28	0.29	0.29	-2.06%	14,637,817
Oct 27, 2025	0.30	0.30	0.28	0.30	0.30	2.10%	1,909,739
Oct 24, 2025	0.27	0.31	0.27	0.29	0.29	6.23%	4,663,933
Oct 23, 2025	0.28	0.28	0.27	0.27	0.27	-2.50%	2,167,155
Oct 22, 2025	0.30	0.30	0.26	0.28	0.28	-8.11%	3,798,036
Oct 21, 2025	0.32	0.32	0.30	0.30	0.30	-5.34%	5,068,826
Oct 20, 2025	0.31	0.33	0.29	0.32	0.32	8.27%	1,636,413
Oct 17, 2025	0.29	0.31	0.28	0.30	0.30	-3.47%	1,447,963
Oct 16, 2025	0.31	0.32	0.29	0.31	0.31	-0.29%	1,997,204
Oct 15, 2025	0.32	0.40	0.30	0.31	0.31	0.49%	8,509,943
Oct 14, 2025	0.31	0.32	0.29	0.31	0.31	-4.24%	1,051,121
Oct 13, 2025	0.35	0.35	0.31	0.32	0.32	-2.16%	997,364
Oct 10, 2025	0.35	0.35	0.31	0.33	0.33	-3.02%	1,238,224
Oct 9, 2025	0.39	0.39	0.34	0.34	0.34	-10.34%	1,720,795
Oct 8, 2025	0.33	0.38	0.33	0.38	0.38	12.59%	2,996,520
Oct 7, 2025	0.36	0.37	0.33	0.34	0.34	-4.75%	3,274,606
Oct 6, 2025	0.33	0.36	0.33	0.35	0.35	6.22%	1,289,439
Oct 3, 2025	0.33	0.33	0.30	0.33	0.33	1.53%	1,949,699
Oct 2, 2025	0.32	0.33	0.31	0.33	0.33	5.77%	929,590
Oct 1, 2025	0.30	0.33	0.30	0.31	0.31	3.87%	2,221,163
Sep 30, 2025	0.29	0.30	0.29	0.30	0.30	1.06%	555,307
Sep 29, 2025	0.30	0.30	0.29	0.29	0.29	-4.14%	855,289
Sep 26, 2025	0.30	0.31	0.29	0.31	0.31	1.59%	776,610