Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	0.0993	0.1007	0.0928	0.0980	4,136,400	+0.00(+0.10%)
Jan 07, 2026	0.0904	0.1094	0.0904	0.0979	10,831,574	-0.00(-3.07%)
Jan 06, 2026	0.0810	0.1072	0.0805	0.1010	27,145,772	+0.02(+19.10%)
Jan 05, 2026	0.0985	0.0985	0.0820	0.0848	16,837,128	-0.02(-15.20%)
Jan 02, 2026	0.1008	0.1008	0.0860	0.1000	20,910,444	-0.00(-4.58%)
Dec 31, 2025	0.1118	0.1175	0.0907	0.1048	57,229,620	-0.02(-13.96%)
Dec 30, 2025	0.1337	0.1695	0.1076	0.1218	830,586,880	+0.05(+78.33%)
Dec 29, 2025	0.0715	0.0715	0.0651	0.0683	7,721,405	-0.00(-4.87%)
Dec 26, 2025	0.0760	0.0800	0.0715	0.0718	5,426,887	-0.01(-9.80%)
Dec 24, 2025	0.0750	0.0860	0.0743	0.0796	5,745,576	+0.00(+3.38%)
Dec 23, 2025	0.0800	0.0850	0.0726	0.0770	12,257,331	-0.01(-11.49%)
Dec 22, 2025	0.1100	0.1080	0.0820	0.0870	18,285,366	-0.03(-25.96%)
Dec 19, 2025	0.1123	0.1190	0.1060	0.1175	3,499,281	+0.00(+4.35%)
Dec 18, 2025	0.1064	0.1175	0.1061	0.1126	5,000,067	+0.01(+4.94%)
Dec 17, 2025	0.1066	0.1121	0.1022	0.1073	7,569,681	-0.00(-4.28%)
Dec 16, 2025	0.1100	0.1216	0.0950	0.1121	9,998,567	-0.01(-8.27%)
Dec 15, 2025	0.1571	0.1576	0.1181	0.1222	30,357,164	-0.03(-19.87%)
Dec 12, 2025	0.1700	0.1740	0.1510	0.1525	9,523,916	-0.02(-13.35%)
Dec 11, 2025	0.1800	0.1900	0.1755	0.1760	5,924,501	+0.00(+0.57%)
Dec 10, 2025	0.1793	0.1860	0.1720	0.1750	6,188,375	-0.01(-5.20%)
Dec 09, 2025	0.1984	0.2013	0.1760	0.1846	13,127,318	-0.01(-6.96%)
Dec 08, 2025	0.1700	0.1999	0.1600	0.1984	17,041,270	+0.02(+12.09%)
Dec 05, 2025	0.1726	0.1830	0.1726	0.1770	6,140,249	-0.00(-2.48%)
Dec 04, 2025	0.1873	0.2022	0.1740	0.1815	30,399,556	-0.01(-4.57%)
Dec 03, 2025	0.1770	0.1940	0.1625	0.1902	14,892,059	+0.02(+8.69%)
Dec 02, 2025	0.1635	0.1760	0.1556	0.1750	9,066,428	+0.02(+9.92%)
Dec 01, 2025	0.1750	0.1750	0.1539	0.1592	6,098,674	-0.01(-5.97%)
Nov 28, 2025	0.1591	0.1770	0.1500	0.1693	5,354,083	+0.01(+5.81%)
Nov 26, 2025	0.1475	0.1750	0.1475	0.1600	9,929,418	+0.01(+5.19%)
Nov 25, 2025	0.1520	0.1586	0.1450	0.1521	4,015,246	+0.00(+1.40%)
Nov 24, 2025	0.1434	0.1562	0.1361	0.1500	12,234,984	+0.01(+8.38%)
Nov 21, 2025	0.1400	0.1445	0.1311	0.1384	2,369,309	+0.00(+1.84%)
Nov 20, 2025	0.1559	0.1598	0.1322	0.1359	7,246,019	-0.03(-19.59%)
Nov 19, 2025	0.1800	0.1831	0.1684	0.1690	2,168,611	-0.01(-5.95%)
Nov 18, 2025	0.1722	0.1879	0.1660	0.1797	1,625,316	+0.00(+2.63%)
Nov 17, 2025	0.1920	0.1960	0.1660	0.1751	2,809,532	-0.02(-9.84%)
Nov 14, 2025	0.1910	0.2053	0.1883	0.1942	6,128,846	-0.00(-0.41%)
Nov 13, 2025	0.1990	0.2020	0.1870	0.1950	6,154,712	-0.01(-3.94%)
Nov 12, 2025	0.1872	0.2125	0.1835	0.2030	10,125,881	+0.02(+9.08%)
Nov 11, 2025	0.1880	0.1906	0.1805	0.1861	3,074,605	-0.00(-1.01%)
Nov 10, 2025	0.1855	0.2000	0.1847	0.1880	2,651,894	+0.01(+3.35%)
Nov 07, 2025	0.1832	0.1900	0.1730	0.1819	2,659,657	-0.01(-2.93%)
Nov 06, 2025	0.1900	0.1950	0.1756	0.1874	4,377,119	-0.00(-0.43%)
Nov 05, 2025	0.2300	0.2296	0.1851	0.1882	14,156,667	-0.02(-8.51%)
Nov 04, 2025	0.1959	0.2210	0.1902	0.2057	15,347,377	+0.02(+8.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Profusa, Inc. - Common Stock (NQ:PFSA)

Historical Prices

Popular Pages