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
20th May 2026 (Wed) 0.4098 0.4132 0.4015 0.4084 2,726
19th May 2026 (Tue) 0.4325 0.4325 0.393 0.4045 4,702
18th May 2026 (Mon) 0.4359 0.4481 0.4203 0.4364 2,895
15th May 2026 (Fri) 0.4246 0.4491 0.4246 0.4452 7,118
14th May 2026 (Thu) 0.4156 0.4299 0.4035 0.4295 10,518
13th May 2026 (Wed) 0.4581 0.4581 0.4232 0.43 13,172
12th May 2026 (Tue) 0.4676 0.4749 0.4441 0.4455 10,247
11th May 2026 (Mon) 0.508 0.508 0.4713 0.4795 19,841
8th May 2026 (Fri) 0.4787 0.5158 0.4787 0.5158 27,260
7th May 2026 (Thu) 0.4863 0.4971 0.4857 0.49 2,971
6th May 2026 (Wed) 0.5167 0.5167 0.4365 0.4863 15,855
5th May 2026 (Tue) 0.5355 0.5413 0.5152 0.52 19,264
4th May 2026 (Mon) 0.564 0.591 0.5472 0.557 15,812
1st May 2026 (Fri) 0.579 0.579 0.5506 0.5615 13,513
30th Apr 2026 (Thu) 0.5216 0.622 0.5201 0.596 39,263
29th Apr 2026 (Wed) 0.5406 0.5898 0.5256 0.5414 64,455
28th Apr 2026 (Tue) 0.5122 0.64 0.4626 0.5553 2,298,575
27th Apr 2026 (Mon) 0.5787 0.58 0.4924 0.5131 20,215
24th Apr 2026 (Fri) 0.5906 0.618 0.565 0.577 22,965
23rd Apr 2026 (Thu) 0.62 0.62 0.5957 0.5956 10,448
22nd Apr 2026 (Wed) 0.6228 0.6356 0.612 0.635 2,283
21st Apr 2026 (Tue) 0.6354 0.6354 0.587 0.6197 8,848
20th Apr 2026 (Mon) 0.6811 0.6949 0.6439 0.655 18,992
17th Apr 2026 (Fri) 0.6649 0.687 0.6596 0.692 28,097
16th Apr 2026 (Thu) 0.667 0.6735 0.6236 0.6468 16,237
15th Apr 2026 (Wed) 0.70 0.70 0.637 0.663 36,668
14th Apr 2026 (Tue) 0.71 0.72 0.68 0.6949 11,489
13th Apr 2026 (Mon) 0.83 0.836 0.6511 0.7252 35,795
10th Apr 2026 (Fri) 1.05 1.05 0.84 0.865 38,310
9th Apr 2026 (Thu) 1.155 1.30 1.04 1.05 52,686
8th Apr 2026 (Wed) 1.21 1.33 1.04 1.22 151,616
7th Apr 2026 (Tue) 1.455 1.46 1.00 1.25 457,672
6th Apr 2026 (Mon) 1.915 2.25 1.72 1.85 28,929,280
3rd Apr 2026 (Fri) 0.586 0.8856 0.5821 0.758 288,460
2nd Apr 2026 (Thu) 0.586 0.8856 0.5821 0.758 288,460
1st Apr 2026 (Wed) 0.5384 0.5677 0.5384 0.5787 1,361
31st Mar 2026 (Tue) 0.5005 0.5299 0.4996 0.507 1,015
30th Mar 2026 (Mon) 0.455 0.5543 0.455 0.5241 7,731
27th Mar 2026 (Fri) 0.529 0.53 0.45 0.4746 7,422
26th Mar 2026 (Thu) 0.5189 0.5279 0.5189 0.5295 1,532
25th Mar 2026 (Wed) 0.5238 0.5333 0.521 0.536 808
24th Mar 2026 (Tue) 0.52 0.534 0.5042 0.532 1,317
23rd Mar 2026 (Mon) 0.5101 0.5344 0.501 0.535 221
FTSE 100 Latest
Value10,443.47
Change11.13