MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PFSA — Profusa, Inc. Common Stock
NasdaqProfusa, Inc. Common Stock
$1.50
-0.16(-9.64%)
- O
- 1.62
- H
- 1.68
- L
- 1.42
- V
- 397.16K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.50
Period Return-99.2%
Period High$412.50
Period Low$0.08
Avg Daily Volume2.22M
Total Trading Days313
PFSA — Historical OHLCV Price & Volume Table
Jul 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.62 | $1.68 | $1.42 | $1.50 | $-0.16 | -9.64% | 397,164 | $1.54 | $1.42 $1.68 |
| Oct 6, 2026 | $1.72 | $1.73 | $1.60 | $1.66 | $-0.09 | -5.14% | 266,239 | $1.67 | $1.60 $1.73 |
| Oct 5, 2026 | $1.71 | $1.76 | $1.61 | $1.75 | +$0.06 | +3.55% | 285,771 | $1.69 | $1.61 $1.76 |
| Oct 2, 2026 | $1.83 | $1.83 | $1.67 | $1.69 | $-0.18 | -9.63% | 372,267 | $1.73 | $1.67 $1.83 |
| Oct 1, 2026 | $1.90 | $1.95 | $1.70 | $1.87 | $-0.11 | -5.56% | 584,116 | $1.85 | $1.70 $1.95 |
| Sep 30, 2026 | $1.99 | $2.29 | $1.88 | $1.98 | $-0.29 | -12.78% | 1,267,503 | $2.05 | $1.88 $2.29 |
| Sep 29, 2026 | $1.66 | $2.45 | $1.63 | $2.27 | +$0.58 | +34.32% | 10,946,087 | $2.15 | $1.63 $2.45 |
| Sep 28, 2026 | $1.98 | $2.02 | $1.69 | $1.69 | $-0.49 | -22.48% | 824,884 | $1.86 | $1.69 $2.02 |
| Sep 25, 2026 | $2.70 | $2.75 | $2.10 | $2.18 | $-0.85 | -28.05% | 2,544,928 | $2.42 | $2.10 $2.75 |
| Sep 24, 2026 | $3.51 | $4.18 | $2.39 | $3.03 | +$0.98 | +47.80% | 79,266,602 | $3.48 | $2.39 $4.18 |
| Sep 23, 2026 | $1.88 | $2.38 | $1.86 | $2.05 | $-0.12 | -5.53% | 1,856,541 | $2.11 | $1.86 $2.38 |
| Sep 22, 2026 | $1.89 | $2.23 | $1.85 | $2.17 | +$0.23 | +11.86% | 4,049,565 | $2.32 | $1.85 $2.23 |
| Sep 21, 2026 | $1.87 | $2.00 | $1.82 | $1.94 | +$0.03 | +1.57% | 54,776 | $1.91 | $1.82 $2.00 |
| Sep 18, 2026 | $1.82 | $2.10 | $1.81 | $1.91 | +$0.11 | +6.11% | 199,504 | $1.97 | $1.81 $2.10 |
| Sep 17, 2026 | $1.72 | $1.82 | $1.58 | $1.80 | +$0.02 | +1.12% | 139,311 | $1.73 | $1.58 $1.82 |
| Sep 16, 2026 | $1.86 | $2.28 | $1.70 | $1.78 | $-0.05 | -2.73% | 796,983 | $2.06 | $1.70 $2.28 |
| Sep 15, 2026 | $2.35 | $2.40 | $1.77 | $1.83 | $-0.76 | -29.34% | 1,094,648 | $2.45 | $1.77 $2.40 |
| Sep 14, 2026 | $2.45 | $2.67 | $2.38 | $2.59 | +$0.16 | +6.58% | 101,743 | $2.53 | $2.38 $2.67 |
| Sep 11, 2026 | $2.43 | $2.66 | $2.35 | $2.43 | $-0.07 | -2.80% | 78,100 | $2.51 | $2.35 $2.66 |
| Sep 10, 2026 | $2.52 | $2.65 | $2.37 | $2.50 | +$0.03 | +1.21% | 200,721 | $2.50 | $2.37 $2.65 |
| Sep 9, 2026 | $2.87 | $2.87 | $2.42 | $2.47 | $-0.41 | -14.24% | 171,280 | $2.53 | $2.42 $2.87 |
| Sep 8, 2026 | $2.92 | $2.98 | $2.77 | $2.88 | +$0.16 | +5.88% | 192,386 | $2.90 | $2.77 $2.98 |
| Sep 4, 2026 | $2.55 | $2.87 | $2.55 | $2.72 | +$0.10 | +3.82% | 167,043 | $2.75 | $2.55 $2.87 |
| Sep 3, 2026 | $2.66 | $2.66 | $2.49 | $2.62 | $-0.05 | -1.87% | 148,298 | $2.57 | $2.49 $2.66 |
| Sep 2, 2026 | $2.88 | $2.90 | $2.56 | $2.67 | $-0.21 | -7.29% | 188,434 | $2.69 | $2.56 $2.90 |
| Sep 1, 2026 | $2.98 | $2.98 | $2.74 | $2.88 | $-0.12 | -4.00% | 224,039 | $2.89 | $2.74 $2.98 |
| Aug 31, 2026 | $3.10 | $3.55 | $2.84 | $3.00 | +$0.07 | +2.39% | 1,225,681 | $3.13 | $2.84 $3.55 |
| Aug 28, 2026 | $4.10 | $4.13 | $2.74 | $2.93 | $-1.31 | -30.90% | 644,673 | $3.27 | $2.74 $4.13 |
| Aug 27, 2026 | $4.23 | $4.76 | $4.10 | $4.24 | $-0.02 | -0.35% | 347,228 | $4.41 | $4.10 $4.76 |
| Aug 26, 2026 | $4.49 | $4.50 | $4.11 | $4.26 | $-0.75 | -14.90% | 291,031 | $4.32 | $4.11 $4.50 |