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
10th Jul 2026 (Fri) 2.485 2.485 1.93 2.12 8,788
9th Jul 2026 (Thu) 2.27 2.64 2.23 2.54 30,520
8th Jul 2026 (Wed) 2.07 2.52 2.02 2.40 101,925
7th Jul 2026 (Tue) 2.80 2.95 2.70 2.81 19,207
6th Jul 2026 (Mon) 0.0897 0.1199 0.0897 0.114 291,327
3rd Jul 2026 (Fri) 0.121 0.121 0.0935 0.0935 0
2nd Jul 2026 (Thu) 0.121 0.124 0.0803 0.0935 97,762
1st Jul 2026 (Wed) 0.1145 0.1319 0.1125 0.13 198,370
30th Jun 2026 (Tue) 0.11 0.1149 0.1043 0.1165 99,827
29th Jun 2026 (Mon) 0.1108 0.1155 0.1062 0.1145 75,489
26th Jun 2026 (Fri) 0.1079 0.115 0.1062 0.1144 52,933
25th Jun 2026 (Thu) 0.107 0.1199 0.107 0.118 97,532
24th Jun 2026 (Wed) 0.1155 0.1376 0.113 0.13 8,052,725
23rd Jun 2026 (Tue) 0.1531 0.1733 0.131 0.144 66,845
22nd Jun 2026 (Mon) 0.1613 0.1613 0.1524 0.1624 317,635
19th Jun 2026 (Fri) 0.1854 0.1949 0.171 0.1809 1,614,529
18th Jun 2026 (Thu) 0.1854 0.1949 0.171 0.1809 1,614,529
17th Jun 2026 (Wed) 0.22 0.2634 0.22 0.2542 99,101
16th Jun 2026 (Tue) 0.2341 0.244 0.2156 0.22 30,771
15th Jun 2026 (Mon) 0.2344 0.2453 0.231 0.2363 17,821
12th Jun 2026 (Fri) 0.25 0.2535 0.2163 0.2242 58,159
11th Jun 2026 (Thu) 0.2512 0.2801 0.2512 0.2723 2,130
10th Jun 2026 (Wed) 0.2561 0.2711 0.2478 0.2487 2,785
9th Jun 2026 (Tue) 0.2899 0.2899 0.2663 0.2754 3,663
8th Jun 2026 (Mon) 0.2702 0.295 0.2638 0.295 18,918
5th Jun 2026 (Fri) 0.2851 0.2851 0.2631 0.2683 2,945
4th Jun 2026 (Thu) 0.3176 0.3176 0.2867 0.291 10,049
3rd Jun 2026 (Wed) 0.335 0.335 0.3151 0.3166 9,437
2nd Jun 2026 (Tue) 0.3441 0.3441 0.3148 0.3239 12,681
1st Jun 2026 (Mon) 0.36 0.36 0.3313 0.3424 7,313
29th May 2026 (Fri) 0.3591 0.3591 0.345 0.3544 9,871
28th May 2026 (Thu) 0.3651 0.3651 0.3432 0.3598 30,789
27th May 2026 (Wed) 0.368 0.3749 0.356 0.3705 8,072
26th May 2026 (Tue) 0.37 0.3841 0.3688 0.3676 12,313
25th May 2026 (Mon) 0.3783 0.3818 0.37 0.3762 18,164
22nd May 2026 (Fri) 0.3783 0.3818 0.37 0.3762 18,164
21st May 2026 (Thu) 0.396 0.396 0.368 0.3701 20,007
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
FTSE 100 Latest
Value10,497.29
Change24.84