Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Profusa Inc. (PFSA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0537 0.06 0.0518 0.0583 179,480
5th Feb 2026 (Thu) 0.0599 0.0645 0.0524 0.0548 1,052,281
4th Feb 2026 (Wed) 0.0901 0.0903 0.08 0.0861 327,358
3rd Feb 2026 (Tue) 0.0857 0.095 0.085 0.0915 134,398
2nd Feb 2026 (Mon) 0.0933 0.095 0.0875 0.0891 99,929
30th Jan 2026 (Fri) 0.0912 0.0979 0.0903 0.0927 57,118
29th Jan 2026 (Thu) 0.0936 0.0963 0.0825 0.0928 462,969
28th Jan 2026 (Wed) 0.1041 0.1053 0.096 0.1044 45,468
27th Jan 2026 (Tue) 0.1002 0.1066 0.0961 0.1044 101,690
26th Jan 2026 (Mon) 0.1086 0.1086 0.0934 0.0975 219,004
23rd Jan 2026 (Fri) 0.1126 0.121 0.1025 0.114 280,024
22nd Jan 2026 (Thu) 0.111 0.1146 0.1032 0.1154 297,984
21st Jan 2026 (Wed) 0.0949 0.1209 0.0949 0.1146 574,640
20th Jan 2026 (Tue) 0.0947 0.1002 0.0911 0.0951 332,011
19th Jan 2026 (Mon) 0.128 0.1313 0.0888 0.1025 13,274,328
16th Jan 2026 (Fri) 0.128 0.1313 0.0888 0.1025 13,274,328
15th Jan 2026 (Thu) 0.0879 0.101 0.0877 0.0985 483,162
14th Jan 2026 (Wed) 0.0824 0.1017 0.0824 0.0902 1,072,838
13th Jan 2026 (Tue) 0.09 0.0906 0.0804 0.0885 249,322
12th Jan 2026 (Mon) 0.0915 0.0921 0.0862 0.0885 121,111
9th Jan 2026 (Fri) 0.0999 0.1032 0.091 0.0942 193,759
8th Jan 2026 (Thu) 0.0963 0.1006 0.0929 0.098 330,398
7th Jan 2026 (Wed) 0.0926 0.1094 0.0926 0.0979 390,065
6th Jan 2026 (Tue) 0.0818 0.107 0.0806 0.101 2,270,771
5th Jan 2026 (Mon) 0.0901 0.0901 0.082 0.0848 556,383
2nd Jan 2026 (Fri) 0.0986 0.0986 0.0862 0.10 902,962
1st Jan 2026 (Thu) 0.1118 0.1129 0.0907 0.1048 3,883,071
31st Dec 2025 (Wed) 0.1118 0.1129 0.0907 0.1048 3,883,071
30th Dec 2025 (Tue) 0.133 0.1693 0.108 0.1218 76,835,086
29th Dec 2025 (Mon) 0.0709 0.0709 0.0651 0.0683 592,836
26th Dec 2025 (Fri) 0.079 0.079 0.0716 0.0718 201,949
25th Dec 2025 (Thu) 0.075 0.0846 0.0743 0.0796 342,044
24th Dec 2025 (Wed) 0.075 0.0846 0.0743 0.0796 342,044
23rd Dec 2025 (Tue) 0.0776 0.0849 0.0728 0.077 1,262,521
22nd Dec 2025 (Mon) 0.1075 0.108 0.0821 0.087 779,905
19th Dec 2025 (Fri) 0.1123 0.1185 0.106 0.1175 116,972
18th Dec 2025 (Thu) 0.1078 0.1172 0.1063 0.1126 117,363
17th Dec 2025 (Wed) 0.1116 0.1121 0.1031 0.1073 257,581
16th Dec 2025 (Tue) 0.1049 0.1204 0.0992 0.1121 751,472
15th Dec 2025 (Mon) 0.1561 0.1564 0.1182 0.1222 1,769,811
12th Dec 2025 (Fri) 0.17 0.172 0.1521 0.1525 206,508
11th Dec 2025 (Thu) 0.1777 0.1893 0.1758 0.176 194,085
10th Dec 2025 (Wed) 0.1814 0.1855 0.172 0.175 234,363
9th Dec 2025 (Tue) 0.1983 0.20 0.176 0.1846 495,487
8th Dec 2025 (Mon) 0.1766 0.1998 0.1601 0.1984 756,029
FTSE 100 Latest
Value10,369.75
Change60.53