Profound Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.50	10.50	10.33	10.33	10.33	-0.67%	12,616
Dec 19, 2024	10.49	10.49	10.20	10.40	10.40	1.86%	5,200
Dec 18, 2024	10.75	10.75	10.18	10.21	10.21	-0.68%	24,114
Dec 17, 2024	10.20	10.35	10.20	10.28	10.28	0.49%	18,200
Dec 16, 2024	10.56	10.56	10.11	10.23	10.23	-3.13%	31,328
Dec 13, 2024	10.68	10.68	10.16	10.56	10.56	-1.12%	7,800
Dec 12, 2024	10.61	10.68	10.16	10.68	10.68	-0.19%	3,000
Dec 11, 2024	10.79	10.84	10.60	10.70	10.70	-1.29%	3,243
Dec 10, 2024	11.04	11.05	10.80	10.84	10.84	-0.18%	3,200
Dec 9, 2024	10.86	11.02	10.82	10.86	10.86	1.88%	7,600
Dec 6, 2024	10.80	11.30	10.58	10.66	10.66	-5.24%	80,038
Dec 5, 2024	11.36	11.62	11.25	11.25	11.25	-2.60%	2,700
Dec 4, 2024	11.86	11.86	11.46	11.55	11.55	-1.37%	10,700
Dec 3, 2024	11.72	12.00	11.57	11.71	11.71	0.09%	7,128
Dec 2, 2024	11.90	11.90	11.60	11.70	11.70	2.27%	10,004
Nov 29, 2024	11.37	11.48	11.26	11.44	11.44	5.24%	4,700
Nov 28, 2024	11.23	11.24	10.87	10.87	10.87	-3.29%	1,000
Nov 27, 2024	11.00	11.35	10.91	11.24	11.24	3.59%	4,303
Nov 26, 2024	10.81	10.85	10.61	10.85	10.85	2.46%	7,730
Nov 25, 2024	11.04	11.05	10.55	10.59	10.59	-0.19%	5,100
Nov 22, 2024	10.41	10.66	10.41	10.61	10.61	0.57%	5,100
Nov 21, 2024	10.70	10.74	10.50	10.55	10.55	-1.40%	2,700
Nov 20, 2024	10.75	10.85	10.40	10.70	10.70	-1.47%	21,003
Nov 19, 2024	10.83	10.93	10.76	10.86	10.86	-1.90%	2,400
Nov 18, 2024	11.13	11.13	10.95	11.07	11.07	0.45%	6,100
Nov 15, 2024	11.24	11.54	10.90	11.02	11.02	-2.48%	7,400
Nov 14, 2024	11.44	11.44	11.07	11.30	11.30	0.53%	3,000
Nov 13, 2024	11.48	11.48	11.05	11.24	11.24	-0.71%	4,840
Nov 12, 2024	11.25	11.35	11.22	11.32	11.32	-0.88%	1,420
Nov 11, 2024	11.98	11.98	10.96	11.42	11.42	-4.67%	11,400
Nov 8, 2024	12.25	12.72	11.50	11.98	11.98	-3.00%	11,600
Nov 7, 2024	11.16	12.74	11.16	12.35	12.35	10.27%	41,200
Nov 6, 2024	11.18	11.38	11.00	11.20	11.20	2.38%	7,425
Nov 5, 2024	11.49	11.60	10.94	10.94	10.94	-3.70%	4,700
Nov 4, 2024	11.45	11.60	10.98	11.36	11.36	10.29%	15,000
Nov 1, 2024	10.20	10.31	10.20	10.30	10.30	1.48%	1,200
Oct 31, 2024	10.11	10.19	10.10	10.15	10.15	-2.31%	1,700
Oct 30, 2024	10.46	10.46	10.28	10.39	10.39	0.97%	6,013
Oct 29, 2024	10.47	10.47	10.26	10.29	10.29	-1.44%	10,244
Oct 28, 2024	10.10	10.45	10.10	10.44	10.44	3.47%	8,003
Oct 25, 2024	9.95	10.10	9.95	10.09	10.09	1.10%	3,100
Oct 24, 2024	10.12	10.12	9.98	9.98	9.98	-0.30%	5,900
Oct 23, 2024	10.30	10.30	10.01	10.01	10.01	-2.82%	21,100
Oct 22, 2024	10.40	10.50	10.30	10.30	10.30	-0.19%	9,329
Oct 21, 2024	10.50	10.72	10.32	10.32	10.32	-4.00%	11,200
Oct 18, 2024	10.63	10.76	10.63	10.75	10.75	0.56%	300
Oct 17, 2024	10.45	10.79	10.45	10.69	10.69	1.33%	4,100
Oct 16, 2024	10.50	10.60	10.37	10.55	10.55	-	9,600
Oct 15, 2024	10.50	10.75	10.49	10.55	10.55	0.96%	4,621
Oct 11, 2024	10.44	10.64	10.33	10.45	10.45	1.65%	7,500
Oct 10, 2024	10.50	10.50	10.28	10.28	10.28	-1.15%	2,500
Oct 9, 2024	10.56	10.60	10.35	10.40	10.40	-1.23%	2,100
Oct 8, 2024	10.68	10.68	10.52	10.53	10.53	1.54%	1,200
Oct 7, 2024	10.55	10.59	10.30	10.37	10.37	-2.90%	19,400
Oct 4, 2024	10.79	10.88	10.65	10.68	10.68	-0.84%	7,900
Oct 3, 2024	10.87	11.02	10.69	10.77	10.77	-2.27%	3,100
Oct 2, 2024	10.91	11.31	10.91	11.02	11.02	2.61%	7,104
Oct 1, 2024	10.99	10.99	10.74	10.74	10.74	-0.19%	1,646
Sep 30, 2024	10.69	10.92	10.69	10.76	10.76	0.28%	5,830
Sep 27, 2024	10.80	10.82	10.66	10.73	10.73	1.23%	2,600
Sep 26, 2024	10.43	10.99	10.30	10.60	10.60	5.05%	15,600
Sep 25, 2024	10.16	10.21	10.03	10.09	10.09	-0.59%	17,040
Sep 24, 2024	10.30	10.30	10.15	10.15	10.15	-0.29%	8,900
Sep 23, 2024	10.55	10.55	10.04	10.18	10.18	-2.58%	28,319
Sep 20, 2024	10.68	10.85	10.45	10.45	10.45	-1.88%	9,300
Sep 19, 2024	10.35	10.97	10.34	10.65	10.65	3.40%	5,221
Sep 18, 2024	10.65	10.65	10.20	10.30	10.30	-1.44%	12,700
Sep 17, 2024	10.71	10.71	10.43	10.45	10.45	-1.14%	7,910
Sep 16, 2024	10.91	10.91	10.50	10.57	10.57	0.09%	4,400
Sep 13, 2024	11.00	11.00	10.48	10.56	10.56	-1.86%	15,526
Sep 12, 2024	10.51	11.03	10.51	10.76	10.76	-0.83%	6,700
Sep 11, 2024	11.07	11.52	10.64	10.85	10.85	0.18%	9,100
Sep 10, 2024	10.82	10.88	10.16	10.83	10.83	-0.64%	13,129
Sep 9, 2024	11.48	11.48	10.83	10.90	10.90	-2.15%	12,734
Sep 6, 2024	11.25	11.34	11.14	11.14	11.14	-0.89%	6,623
Sep 5, 2024	11.66	11.66	11.15	11.24	11.24	-2.68%	10,704
Sep 4, 2024	11.81	11.81	11.50	11.55	11.55	0.35%	5,436
Sep 3, 2024	12.50	12.50	11.51	11.51	11.51	-6.88%	12,800
Aug 30, 2024	12.60	12.68	12.16	12.36	12.36	-1.67%	2,411
Aug 29, 2024	13.14	13.14	12.38	12.57	12.57	3.03%	2,400
Aug 28, 2024	12.55	12.55	12.07	12.20	12.20	-1.45%	9,301
Aug 27, 2024	12.89	12.89	12.30	12.38	12.38	-0.56%	1,500
Aug 26, 2024	12.24	12.72	12.24	12.45	12.45	1.88%	3,700
Aug 23, 2024	12.51	12.65	12.18	12.22	12.22	-3.40%	26,005
Aug 22, 2024	13.15	13.15	12.65	12.65	12.65	-3.14%	4,925
Aug 21, 2024	13.10	13.25	12.73	13.06	13.06	0.23%	16,700
Aug 20, 2024	12.97	13.30	12.79	13.03	13.03	3.25%	9,406
Aug 19, 2024	12.80	13.20	12.53	12.62	12.62	0.16%	7,300
Aug 16, 2024	12.86	13.06	12.60	12.60	12.60	-1.95%	1,100
Aug 15, 2024	12.85	13.16	12.80	12.85	12.85	-0.77%	6,000
Aug 14, 2024	13.05	13.06	12.48	12.95	12.95	1.33%	1,600
Aug 13, 2024	12.00	12.78	12.00	12.78	12.78	6.23%	6,139
Aug 12, 2024	13.16	13.17	12.03	12.03	12.03	-7.82%	3,800
Aug 9, 2024	12.13	14.06	12.13	13.05	13.05	1.24%	7,600
Aug 8, 2024	13.49	13.49	12.89	12.89	12.89	-3.37%	4,600
Aug 7, 2024	13.41	13.63	13.32	13.34	13.34	1.44%	2,600
Aug 6, 2024	11.76	13.20	11.76	13.15	13.15	-3.52%	7,300
Aug 2, 2024	14.52	14.56	13.55	13.63	13.63	-7.47%	20,223
Aug 1, 2024	14.69	14.84	14.50	14.73	14.73	0.55%	39,641
Jul 31, 2024	14.26	14.71	14.26	14.65	14.65	0.34%	5,902