5 DAY PERFORMANCE
-11.94%
1 MONTH PERFORMANCE
-76.98%
3 MONTH PERFORMANCE
-86.04%
6 MONTH PERFORMANCE
-95.44%
YEAR-TO-DATE PERFORMANCE
-77.48%
Profusa Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.86 | $1.77 (-4.84%) | $1.88 | $1.71 | 149.86 K | $748.86 K |
| 02/17/2026 | $1.94 | $1.88 (-3.09%) | $1.96 | $1.80 | 94.20 K | $795.39 K |
| 02/13/2026 | $2.76 | $2.01 (-27.17%) | $2.90 | $1.88 | 566.11 K | $850.39 K |
| 02/12/2026 | $2.83 | $3.02 (6.71%) | $3.08 | $2.80 | 499.00 K | $1.28 M |
| 02/11/2026 | $3.01 | $2.94 (-2.33%) | $3.22 | $2.85 | 238.70 K | $93.29 M |
| 02/10/2026 | $3.21 | $3.00 (-6.54%) | $3.23 | $2.90 | 362.00 K | $95.19 M |
| 02/09/2026 | $4.14 | $3.16 (-23.67%) | $4.22 | $2.90 | 468.91 K | $100.27 M |
| 02/06/2026 | $3.92 | $4.37 (11.48%) | $4.50 | $3.88 | 74.08 K | $138.66 M |
| 02/05/2026 | $4.50 | $4.11 (-8.67%) | $4.87 | $3.92 | 201.62 K | $130.41 M |
| 02/04/2026 | $7.05 | $6.46 (-8.37%) | $7.05 | $6.00 | 68.50 K | $204.98 M |
| 02/03/2026 | $6.00 | $6.86 (14.33%) | $7.13 | $6.00 | 42.97 K | $217.68 M |
| 02/02/2026 | $7.33 | $6.68 (-8.87%) | $7.33 | $6.56 | 49.37 K | $211.96 M |
| 01/30/2026 | $7.29 | $6.95 (-4.66%) | $7.35 | $6.77 | 38.97 K | $220.53 M |
| 01/29/2026 | $7.13 | $6.96 (-2.38%) | $7.25 | $6.14 | 151.72 K | $220.85 M |
| 01/28/2026 | $7.88 | $7.21 (-8.5%) | $7.98 | $7.20 | 49.65 K | $228.78 M |
| 01/27/2026 | $7.80 | $7.83 (0.38%) | $8.00 | $7.21 | 68.02 K | $248.45 M |
| 01/26/2026 | $8.18 | $7.31 (-10.64%) | $8.22 | $7.01 | 82.96 K | $231.95 M |
| 01/23/2026 | $8.52 | $8.55 (0.35%) | $9.07 | $7.69 | 91.16 K | $271.30 M |
| 01/22/2026 | $8.49 | $8.65 (1.88%) | $8.65 | $7.73 | 120.50 K | $274.47 M |
| 01/21/2026 | $7.13 | $8.59 (20.48%) | $9.07 | $7.01 | 285.15 K | $272.57 M |
| 01/20/2026 | $7.12 | $7.13 (0.14%) | $7.56 | $6.83 | 101.85 K | $226.24 M |
| 01/16/2026 | $9.75 | $7.69 (-21.13%) | $9.85 | $6.64 | 2.01 M | $244.01 M |
| 01/15/2026 | $6.66 | $7.39 (10.96%) | $7.62 | $6.58 | 123.82 K | $234.49 M |
| 01/14/2026 | $6.75 | $6.77 (0.3%) | $7.64 | $6.18 | 425.49 K | $214.82 M |
| 01/13/2026 | $6.87 | $6.18 (-10.04%) | $6.87 | $6.00 | 86.97 K | $196.10 M |
| 01/12/2026 | $6.90 | $6.64 (-3.77%) | $6.97 | $6.45 | 57.90 K | $210.69 M |
| 01/09/2026 | $7.50 | $7.07 (-5.73%) | $7.75 | $6.78 | 87.99 K | $224.34 M |
| 01/08/2026 | $7.45 | $7.35 (-1.34%) | $7.55 | $6.96 | 55.61 K | $233.22 M |
| 01/07/2026 | $6.78 | $7.34 (8.26%) | $8.21 | $6.78 | 145.45 K | $232.91 M |
| 01/06/2026 | $6.08 | $7.58 (24.67%) | $8.04 | $6.04 | 364.24 K | $240.52 M |
| 01/05/2026 | $7.39 | $6.36 (-13.94%) | $7.39 | $6.15 | 232.00 K | $201.81 M |
| 01/02/2026 | $7.56 | $7.50 (-0.79%) | $7.56 | $6.45 | 278.81 K | $237.98 M |
| 12/31/2025 | $8.39 | $7.86 (-6.32%) | $8.81 | $6.80 | 763.06 K | $249.41 M |
| 12/30/2025 | $10.03 | $9.14 (-8.87%) | $12.71 | $8.07 | 11.11 M | $290.02 M |
| 12/29/2025 | $5.36 | $5.12 (-4.48%) | $5.36 | $4.88 | 104.89 K | $162.46 M |
| 12/26/2025 | $5.70 | $5.39 (-5.44%) | $6.00 | $5.36 | 72.36 K | $171.03 M |
| 12/24/2025 | $5.63 | $5.97 (6.04%) | $6.45 | $5.57 | 76.61 K | $189.43 M |
| 12/23/2025 | $5.89 | $5.78 (-1.87%) | $6.38 | $5.45 | 164.90 K | $183.41 M |
| 12/22/2025 | $8.05 | $6.53 (-18.88%) | $8.10 | $6.15 | 251.47 K | $207.20 M |
| 12/19/2025 | $8.42 | $8.81 (4.63%) | $8.92 | $7.95 | 46.66 K | $279.55 M |
| 12/18/2025 | $7.98 | $8.45 (5.89%) | $8.81 | $7.96 | 69.53 K | $268.13 M |
| 12/17/2025 | $8.00 | $8.05 (0.63%) | $8.41 | $7.67 | 103.24 K | $255.44 M |
| 12/16/2025 | $8.00 | $8.41 (5.13%) | $9.12 | $7.13 | 136.24 K | $266.86 M |
| 12/15/2025 | $11.78 | $9.17 (-22.16%) | $11.82 | $8.86 | 406.34 K | $290.97 M |
| 12/12/2025 | $12.75 | $11.44 (-10.27%) | $13.05 | $11.33 | 126.99 K | $363.00 M |
| 12/11/2025 | $13.50 | $13.20 (-2.22%) | $14.25 | $13.16 | 85.19 K | $418.85 M |
| 12/10/2025 | $13.45 | $13.13 (-2.38%) | $13.95 | $12.90 | 84.34 K | $416.63 M |
| 12/09/2025 | $14.88 | $13.85 (-6.92%) | $15.10 | $13.20 | 177.32 K | $439.48 M |
| 12/08/2025 | $12.75 | $14.88 (16.71%) | $14.99 | $12.00 | 242.30 K | $472.16 M |
| 12/05/2025 | $12.95 | $13.27 (2.47%) | $13.73 | $12.95 | 81.87 K | $421.07 M |
| 12/04/2025 | $14.05 | $13.61 (-3.13%) | $15.17 | $13.05 | 408.36 K | $431.86 M |
| 12/03/2025 | $13.27 | $14.27 (7.54%) | $14.55 | $12.19 | 214.81 K | $452.80 M |
| 12/02/2025 | $12.26 | $13.13 (7.1%) | $13.20 | $11.67 | 127.37 K | $416.63 M |
| 12/01/2025 | $13.13 | $11.94 (-9.06%) | $13.13 | $11.54 | 85.67 K | $378.87 M |
| 11/28/2025 | $11.93 | $12.70 (6.45%) | $13.27 | $11.25 | 71.39 K | $402.99 M |
| 11/26/2025 | $11.06 | $12.00 (8.5%) | $13.13 | $11.06 | 132.39 K | $380.77 M |
| 11/25/2025 | $11.40 | $11.41 (0.09%) | $11.90 | $10.88 | 54.21 K | $362.05 M |
| 11/24/2025 | $10.76 | $11.25 (4.55%) | $11.72 | $10.21 | 165.38 K | $356.98 M |
| 11/21/2025 | $10.20 | $10.38 (1.76%) | $10.84 | $9.83 | 31.59 K | $329.37 M |
| 11/20/2025 | $11.69 | $10.19 (-12.83%) | $11.99 | $9.92 | 97.36 K | $323.34 M |
| 11/19/2025 | $13.50 | $12.68 (-6.07%) | $13.73 | $12.63 | 32.16 K | $402.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
