Want to see PFSA full AI Analyst Report?
Profusa (PFSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.78 | 0.78 | 0.69 | 0.70 | 0.70 | -9.09% | 161,325 | 0.05 |
| Oct 29, 2026 | 0.75 | 0.78 | 0.71 | 0.77 | 0.77 | +0.65% | 183,112 | 0.05 |
| Oct 28, 2026 | 0.75 | 0.78 | 0.70 | 0.77 | 0.77 | -1.80% | 258,419 | 0.07 |
| Oct 27, 2026 | 0.78 | 0.79 | 0.72 | 0.78 | 0.78 | +0.00% | 293,346 | 0.08 |
| Oct 26, 2026 | 0.77 | 0.82 | 0.74 | 0.78 | 0.78 | -7.15% | 387,581 | 0.11 |
| Oct 23, 2026 | 1.06 | 1.08 | 0.82 | 0.84 | 0.84 | -17.75% | 1,133,311 | 0.32 |
| Oct 22, 2026 | 1.03 | 1.35 | 0.90 | 1.02 | 1.02 | +20.14% | 44,627,762 | 15.66 |
| Oct 21, 2026 | 0.86 | 0.86 | 0.70 | 0.85 | 0.85 | -4.07% | 226,688 | 0.08 |
| Oct 20, 2026 | 0.89 | 0.90 | 0.82 | 0.89 | 0.89 | -1.67% | 145,727 | 0.05 |
| Oct 19, 2026 | 0.93 | 0.94 | 0.88 | 0.90 | 0.90 | -3.33% | 111,716 | 0.04 |
| Oct 16, 2026 | 1.02 | 1.03 | 0.93 | 0.93 | 0.93 | -12.99% | 136,205 | 0.05 |
| Oct 15, 2026 | 1.06 | 1.08 | 0.91 | 1.07 | 1.07 | -16.41% | 3,468,303 | 1.24 |
| Oct 14, 2026 | 1.25 | 1.45 | 1.18 | 1.28 | 1.28 | +0.00% | 629,388 | 0.23 |
| Oct 13, 2026 | 1.28 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 99,092 | 0.04 |
| Oct 12, 2026 | 1.36 | 1.40 | 1.25 | 1.30 | 1.30 | -8.45% | 265,957 | 0.10 |
| Oct 09, 2026 | 1.42 | 1.53 | 1.40 | 1.42 | 1.42 | -4.70% | 235,559 | 0.09 |
| Oct 08, 2026 | 1.53 | 1.65 | 1.45 | 1.49 | 1.49 | -0.67% | 818,958 | 0.30 |
| Oct 07, 2026 | 1.62 | 1.68 | 1.42 | 1.50 | 1.50 | -9.64% | 424,231 | 0.15 |
| Oct 06, 2026 | 1.72 | 1.73 | 1.60 | 1.66 | 1.66 | -5.14% | 266,239 | 0.10 |
| Oct 05, 2026 | 1.71 | 1.76 | 1.61 | 1.75 | 1.75 | +3.55% | 274,033 | 0.10 |
| Oct 02, 2026 | 1.83 | 1.83 | 1.67 | 1.69 | 1.69 | -9.63% | 372,266 | 0.14 |
| Oct 01, 2026 | 1.90 | 1.95 | 1.70 | 1.87 | 1.87 | -5.56% | 573,938 | 0.21 |
| Sep 30, 2026 | 1.99 | 2.29 | 1.88 | 1.98 | 1.98 | -12.78% | 1,267,503 | 0.47 |
| Sep 29, 2026 | 1.66 | 2.45 | 1.63 | 2.27 | 2.27 | +34.32% | 10,946,090 | 4.30 |
| Sep 28, 2026 | 1.98 | 2.02 | 1.69 | 1.69 | 1.69 | -22.48% | 824,883 | 0.33 |
| Sep 25, 2026 | 2.70 | 2.75 | 2.10 | 2.18 | 2.18 | -28.05% | 2,544,928 | 1.02 |
| Sep 24, 2026 | 3.51 | 4.18 | 2.39 | 3.03 | 3.03 | +47.80% | 79,266,602 | 64.30 |
| Sep 23, 2026 | 1.88 | 2.38 | 1.86 | 2.05 | 2.05 | -5.53% | 1,856,540 | 1.54 |
| Sep 22, 2026 | 1.89 | 2.23 | 1.85 | 2.17 | 2.17 | +11.86% | 4,049,564 | 3.55 |
| Sep 21, 2026 | 1.87 | 2.00 | 1.82 | 1.94 | 1.94 | +1.57% | 54,776 | 0.05 |
| Sep 18, 2026 | 1.82 | 2.10 | 1.81 | 1.91 | 1.91 | +6.11% | 199,503 | 0.17 |
| Sep 17, 2026 | 1.72 | 1.82 | 1.58 | 1.80 | 1.80 | +1.12% | 138,515 | 0.12 |
| Sep 16, 2026 | 1.86 | 2.28 | 1.70 | 1.78 | 1.78 | -2.73% | 796,982 | 0.70 |
| Sep 15, 2026 | 2.35 | 2.40 | 1.77 | 1.83 | 1.83 | -29.34% | 1,130,463 | 1.01 |
| Sep 14, 2026 | 2.45 | 2.67 | 2.38 | 2.59 | 2.59 | +6.58% | 109,614 | 0.10 |
| Sep 11, 2026 | 2.43 | 2.66 | 2.35 | 2.43 | 2.43 | -2.80% | 78,100 | 0.07 |
| Sep 10, 2026 | 2.52 | 2.65 | 2.37 | 2.50 | 2.50 | +1.21% | 200,721 | 0.18 |
| Sep 09, 2026 | 2.87 | 2.87 | 2.42 | 2.47 | 2.47 | -14.24% | 171,280 | 0.15 |
| Sep 08, 2026 | 2.92 | 2.98 | 2.77 | 2.88 | 2.88 | +5.88% | 192,385 | 0.17 |
| Sep 07, 2026 | 2.55 | 2.87 | 2.55 | 2.72 | 2.72 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.55 | 2.87 | 2.55 | 2.72 | 2.72 | +3.82% | 167,042 | 0.15 |
| Sep 03, 2026 | 2.66 | 2.66 | 2.49 | 2.62 | 2.62 | -1.87% | 145,945 | 0.13 |
| Sep 02, 2026 | 2.88 | 2.90 | 2.56 | 2.67 | 2.67 | -7.29% | 203,336 | 0.18 |
| Sep 01, 2026 | 2.98 | 2.98 | 2.74 | 2.88 | 2.88 | -4.00% | 218,907 | 0.20 |
| Aug 31, 2026 | 3.10 | 3.55 | 2.84 | 3.00 | 3.00 | +2.39% | 1,228,258 | 1.14 |
| Aug 28, 2026 | 4.10 | 4.13 | 2.74 | 2.93 | 2.93 | -30.90% | 631,015 | 0.59 |
| Aug 27, 2026 | 4.23 | 4.76 | 4.10 | 4.24 | 4.24 | -0.35% | 347,227 | 0.33 |
| Aug 26, 2026 | 4.49 | 4.50 | 4.11 | 4.26 | 4.26 | -14.90% | 291,030 | 0.27 |
| Aug 25, 2026 | 4.45 | 5.18 | 3.92 | 5.00 | 5.00 | +9.17% | 1,252,387 | 1.20 |
| Aug 24, 2026 | 5.26 | 5.69 | 4.25 | 4.58 | 4.58 | -16.12% | 469,021 | 0.45 |