Profound Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	10.06	10.20	10.06	10.13	-	-1.94%	305
Feb 27, 2026	10.69	10.92	10.29	10.33	10.33	-3.28%	12,813
Feb 26, 2026	10.32	10.68	10.23	10.68	10.68	5.53%	11,577
Feb 25, 2026	9.92	10.23	9.80	10.12	10.12	4.76%	7,250
Feb 24, 2026	9.77	9.92	9.51	9.66	9.66	0.73%	10,314
Feb 23, 2026	9.57	9.80	9.56	9.59	9.59	2.90%	5,236
Feb 20, 2026	9.46	9.63	9.32	9.32	9.32	-1.17%	7,402
Feb 19, 2026	9.39	9.53	9.32	9.43	9.43	-1.05%	5,903
Feb 18, 2026	9.13	9.71	9.13	9.53	9.53	4.38%	15,500
Feb 17, 2026	9.32	9.32	8.75	9.13	9.13	2.58%	4,289
Feb 13, 2026	8.50	9.17	8.50	8.90	8.90	4.71%	9,913
Feb 12, 2026	8.64	8.64	8.24	8.50	8.50	-1.62%	13,120
Feb 11, 2026	8.62	8.79	8.24	8.64	8.64	0.23%	21,795
Feb 10, 2026	9.00	9.17	8.60	8.62	8.62	-1.03%	13,008
Feb 9, 2026	8.51	9.01	8.51	8.71	8.71	-0.68%	12,675
Feb 6, 2026	9.70	9.70	8.68	8.77	8.77	0.23%	18,553
Feb 5, 2026	9.12	9.12	8.64	8.75	8.75	-5.51%	19,822
Feb 4, 2026	9.64	9.64	9.05	9.26	9.26	-3.44%	37,464
Feb 3, 2026	10.80	10.93	9.43	9.59	9.59	-9.70%	23,160
Feb 2, 2026	10.49	10.92	10.25	10.62	10.62	4.02%	28,891
Jan 30, 2026	9.87	10.28	9.81	10.21	10.21	2.92%	9,943
Jan 29, 2026	10.26	10.26	9.80	9.92	9.92	-3.22%	6,981
Jan 28, 2026	10.55	10.55	10.25	10.25	10.25	-1.91%	12,100
Jan 27, 2026	10.58	11.02	10.45	10.45	10.45	-1.42%	16,773
Jan 26, 2026	10.78	10.86	10.60	10.60	10.60	-1.67%	20,396
Jan 23, 2026	10.58	11.07	10.15	10.78	10.78	0.65%	30,209
Jan 22, 2026	11.21	11.21	10.65	10.71	10.71	-2.37%	7,220
Jan 21, 2026	11.00	11.10	10.52	10.97	10.97	1.57%	20,391
Jan 20, 2026	11.23	11.36	10.80	10.80	10.80	-5.26%	18,709
Jan 19, 2026	12.29	12.29	10.80	11.40	11.40	-1.89%	2,290
Jan 16, 2026	11.71	11.96	11.44	11.62	11.62	0.78%	25,879
Jan 15, 2026	10.78	11.72	10.45	11.53	11.53	7.56%	22,199
Jan 14, 2026	11.59	11.73	10.50	10.72	10.72	-7.59%	48,494
Jan 13, 2026	12.14	12.40	11.54	11.60	11.60	-4.21%	18,973
Jan 12, 2026	11.63	12.13	11.36	12.11	12.11	3.42%	16,087
Jan 9, 2026	11.95	11.96	11.64	11.71	11.71	-0.59%	7,498
Jan 8, 2026	11.04	11.98	11.04	11.78	11.78	4.53%	45,464
Jan 7, 2026	10.77	11.45	10.77	11.27	11.27	5.62%	24,857
Jan 6, 2026	10.70	10.71	10.48	10.67	10.67	0.19%	6,649
Jan 5, 2026	10.52	10.85	10.15	10.65	10.65	0.95%	15,803
Jan 2, 2026	10.73	10.73	10.30	10.55	10.55	-2.04%	9,679
Dec 31, 2025	10.01	10.94	10.01	10.77	10.77	8.68%	41,775
Dec 30, 2025	10.09	10.19	9.79	9.91	9.91	-0.40%	14,028
Dec 29, 2025	9.96	10.07	9.54	9.95	9.95	-2.93%	8,250
Dec 24, 2025	9.96	10.34	9.95	10.25	10.25	2.09%	3,447
Dec 23, 2025	10.14	10.25	9.72	10.04	10.04	0.10%	20,753
Dec 22, 2025	10.52	10.67	10.01	10.03	10.03	-4.11%	16,039
Dec 19, 2025	10.28	10.59	9.89	10.46	10.46	-1.23%	40,298
Dec 18, 2025	9.85	10.91	9.85	10.59	10.59	2.12%	26,799
Dec 17, 2025	10.21	10.50	10.11	10.37	10.37	1.97%	8,598