5 DAY PERFORMANCE
-10.89%
1 MONTH PERFORMANCE
-48.86%
3 MONTH PERFORMANCE
-72.57%
6 MONTH PERFORMANCE
-96.40%
YEAR-TO-DATE PERFORMANCE
-14.12%
Profusa, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.10 | $0.09 (-5.8%) | $0.10 | $0.09 | 6.60 M | $2.99 M |
| 01/08/2026 | $0.10 | $0.10 (-1.31%) | $0.10 | $0.09 | 4.17 M | $3.11 M |
| 01/07/2026 | $0.09 | $0.10 (8.3%) | $0.11 | $0.09 | 10.91 M | $3.11 M |
| 01/06/2026 | $0.08 | $0.10 (24.69%) | $0.11 | $0.08 | 27.32 M | $3.20 M |
| 01/05/2026 | $0.10 | $0.08 (-13.91%) | $0.10 | $0.08 | 17.40 M | $2.69 M |
| 01/02/2026 | $0.10 | $0.10 (-0.79%) | $0.10 | $0.09 | 20.91 M | $3.17 M |
| 12/31/2025 | $0.11 | $0.10 (-6.26%) | $0.12 | $0.09 | 57.23 M | $3.33 M |
| 12/30/2025 | $0.13 | $0.12 (-8.9%) | $0.17 | $0.11 | 833.02 M | $3.86 M |
| 12/29/2025 | $0.07 | $0.07 (-4.48%) | $0.07 | $0.07 | 7.87 M | $2.17 M |
| 12/26/2025 | $0.08 | $0.07 (-5.53%) | $0.08 | $0.07 | 5.43 M | $2.28 M |
| 12/24/2025 | $0.08 | $0.08 (6.13%) | $0.09 | $0.07 | 5.75 M | $2.53 M |
| 12/23/2025 | $0.08 | $0.08 (-1.91%) | $0.09 | $0.07 | 12.37 M | $2.44 M |
| 12/22/2025 | $0.11 | $0.09 (-18.92%) | $0.11 | $0.08 | 18.86 M | $2.76 M |
| 12/19/2025 | $0.11 | $0.12 (4.63%) | $0.12 | $0.11 | 3.50 M | $3.73 M |
| 12/18/2025 | $0.11 | $0.11 (5.83%) | $0.12 | $0.11 | 5.21 M | $3.57 M |
| 12/17/2025 | $0.11 | $0.11 (0.66%) | $0.11 | $0.10 | 7.74 M | $3.40 M |
| 12/16/2025 | $0.11 | $0.11 (5.06%) | $0.12 | $0.10 | 10.22 M | $3.56 M |
| 12/15/2025 | $0.16 | $0.12 (-22.22%) | $0.16 | $0.12 | 30.48 M | $3.88 M |
| 12/12/2025 | $0.17 | $0.15 (-10.29%) | $0.17 | $0.15 | 9.52 M | $4.84 M |
| 12/11/2025 | $0.18 | $0.18 (-2.22%) | $0.19 | $0.18 | 6.39 M | $5.58 M |
| 12/10/2025 | $0.18 | $0.18 (-2.4%) | $0.19 | $0.17 | 6.33 M | $5.55 M |
| 12/09/2025 | $0.20 | $0.18 (-6.96%) | $0.20 | $0.18 | 13.30 M | $5.86 M |
| 12/08/2025 | $0.17 | $0.20 (16.71%) | $0.20 | $0.16 | 18.17 M | $6.30 M |
| 12/05/2025 | $0.17 | $0.18 (2.55%) | $0.18 | $0.17 | 6.14 M | $5.62 M |
| 12/04/2025 | $0.19 | $0.18 (-3.1%) | $0.20 | $0.17 | 30.63 M | $5.76 M |
| 12/03/2025 | $0.18 | $0.19 (7.46%) | $0.19 | $0.16 | 16.11 M | $6.04 M |
| 12/02/2025 | $0.16 | $0.18 (7.03%) | $0.18 | $0.16 | 9.55 M | $5.55 M |
| 12/01/2025 | $0.18 | $0.16 (-9.03%) | $0.18 | $0.15 | 6.43 M | $5.05 M |
| 11/28/2025 | $0.16 | $0.17 (6.41%) | $0.18 | $0.15 | 5.35 M | $5.36 M |
| 11/26/2025 | $0.15 | $0.16 (8.47%) | $0.18 | $0.15 | 9.93 M | $5.08 M |
| 11/25/2025 | $0.15 | $0.15 (0.07%) | $0.16 | $0.15 | 4.07 M | $4.83 M |
| 11/24/2025 | $0.14 | $0.15 (4.6%) | $0.16 | $0.14 | 12.40 M | $4.76 M |
| 11/21/2025 | $0.14 | $0.14 (1.76%) | $0.14 | $0.13 | 2.37 M | $4.39 M |
| 11/20/2025 | $0.16 | $0.14 (-12.83%) | $0.16 | $0.13 | 7.30 M | $4.31 M |
| 11/19/2025 | $0.18 | $0.17 (-6.11%) | $0.18 | $0.17 | 2.41 M | $5.36 M |
| 11/18/2025 | $0.17 | $0.18 (4.36%) | $0.19 | $0.17 | 1.65 M | $5.70 M |
| 11/17/2025 | $0.19 | $0.18 (-8.8%) | $0.20 | $0.17 | 2.90 M | $5.56 M |
| 11/14/2025 | $0.19 | $0.19 (1.68%) | $0.21 | $0.19 | 6.13 M | $6.37 M |
| 11/13/2025 | $0.20 | $0.20 (-2.01%) | $0.20 | $0.19 | 6.19 M | $6.39 M |
| 11/12/2025 | $0.19 | $0.20 (8.44%) | $0.21 | $0.18 | 10.43 M | $6.66 M |
| 11/11/2025 | $0.19 | $0.19 (-1.01%) | $0.19 | $0.18 | 3.14 M | $6.10 M |
| 11/10/2025 | $0.19 | $0.19 (1.35%) | $0.20 | $0.18 | 2.69 M | $6.16 M |
| 11/07/2025 | $0.18 | $0.18 (-0.71%) | $0.19 | $0.17 | 2.66 M | $5.97 M |
| 11/06/2025 | $0.19 | $0.19 (-3.55%) | $0.20 | $0.18 | 4.50 M | $6.14 M |
| 11/05/2025 | $0.23 | $0.19 (-17.09%) | $0.23 | $0.19 | 14.49 M | $6.17 M |
| 11/04/2025 | $0.20 | $0.21 (5%) | $0.22 | $0.19 | 15.77 M | $6.74 M |
| 11/03/2025 | $0.22 | $0.19 (-14.86%) | $0.23 | $0.12 | 8.04 M | $6.24 M |
| 10/31/2025 | $0.26 | $0.24 (-7.43%) | $0.26 | $0.22 | 10.37 M | $7.84 M |
| 10/30/2025 | $0.28 | $0.26 (-6.66%) | $0.29 | $0.25 | 36.40 M | $8.46 M |
| 10/29/2025 | $0.38 | $0.29 (-24.74%) | $0.40 | $0.27 | 170.14 M | $9.38 M |
| 10/28/2025 | $0.29 | $0.29 (0%) | $0.31 | $0.28 | 14.64 M | $9.51 M |
| 10/27/2025 | $0.30 | $0.30 (0.37%) | $0.30 | $0.28 | 1.91 M | $9.71 M |
| 10/24/2025 | $0.27 | $0.29 (6.7%) | $0.31 | $0.27 | 4.66 M | $9.51 M |
| 10/23/2025 | $0.28 | $0.27 (-2.22%) | $0.28 | $0.27 | 2.17 M | $8.95 M |
| 10/22/2025 | $0.30 | $0.28 (-6.48%) | $0.30 | $0.26 | 3.80 M | $11.69 M |
| 10/21/2025 | $0.32 | $0.30 (-5.46%) | $0.32 | $0.30 | 5.07 M | $12.72 M |
| 10/20/2025 | $0.31 | $0.32 (2.22%) | $0.33 | $0.29 | 1.64 M | $13.44 M |
| 10/17/2025 | $0.29 | $0.30 (2.52%) | $0.31 | $0.28 | 1.45 M | $12.42 M |
| 10/16/2025 | $0.31 | $0.31 (-0.32%) | $0.32 | $0.29 | 2.00 M | $12.86 M |
| 10/15/2025 | $0.32 | $0.31 (-3.47%) | $0.40 | $0.30 | 8.51 M | $12.90 M |
| 10/14/2025 | $0.31 | $0.31 (-1.19%) | $0.32 | $0.29 | 1.05 M | $12.84 M |
| 10/13/2025 | $0.35 | $0.32 (-8.29%) | $0.35 | $0.31 | 997.40 K | $13.40 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.
