Profound Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.97	7.18	6.76	6.84	-	-1.94%	25,929
May 21, 2026	6.90	7.04	6.84	6.97	6.97	0.72%	49,574
May 20, 2026	6.74	6.97	6.74	6.92	6.92	2.82%	66,460
May 19, 2026	6.84	7.00	6.58	6.73	6.73	-2.32%	38,532
May 18, 2026	7.04	7.04	6.72	6.89	6.89	-1.15%	52,659
May 15, 2026	7.24	7.24	6.86	6.97	6.97	-3.19%	57,928
May 14, 2026	7.19	7.31	7.13	7.20	7.20	1.41%	41,888
May 13, 2026	7.04	7.27	7.04	7.10	7.10	-0.56%	55,423
May 12, 2026	7.16	7.44	7.05	7.14	7.14	-1.52%	64,659
May 11, 2026	6.91	7.53	6.86	7.25	7.25	5.84%	146,166
May 8, 2026	7.29	7.89	6.81	6.85	6.85	-4.33%	189,358
May 7, 2026	7.14	7.35	7.10	7.16	7.16	-0.83%	74,356
May 6, 2026	7.22	7.37	7.01	7.22	7.22	-0.69%	55,634
May 5, 2026	6.77	7.32	6.61	7.27	7.27	8.51%	150,876
May 4, 2026	6.81	7.01	6.66	6.70	6.70	-2.33%	91,306
May 1, 2026	6.82	7.10	6.70	6.86	6.86	2.39%	63,602
Apr 30, 2026	6.57	6.84	6.51	6.70	6.70	2.29%	49,351
Apr 29, 2026	6.76	6.76	6.50	6.55	6.55	-2.24%	34,620
Apr 28, 2026	6.74	6.91	6.51	6.70	6.70	-0.74%	34,694
Apr 27, 2026	6.96	7.01	6.69	6.75	6.75	-3.43%	20,662
Apr 24, 2026	6.75	7.18	6.51	6.99	6.99	3.56%	185,626
Apr 23, 2026	6.91	6.91	6.72	6.75	6.75	-2.03%	47,766
Apr 22, 2026	6.87	7.10	6.61	6.89	6.89	0.73%	114,003
Apr 21, 2026	7.19	7.20	6.82	6.84	6.84	-4.34%	89,616
Apr 20, 2026	6.67	7.23	6.54	7.15	7.15	7.52%	177,305
Apr 17, 2026	6.68	6.80	6.49	6.65	6.65	0.45%	117,894
Apr 16, 2026	6.42	6.68	6.26	6.62	6.62	3.12%	80,978
Apr 15, 2026	6.16	6.48	6.16	6.42	6.42	2.56%	90,748
Apr 14, 2026	6.27	6.54	6.15	6.26	6.26	-0.16%	114,688
Apr 13, 2026	5.84	6.29	5.84	6.27	6.27	5.38%	46,228
Apr 10, 2026	6.49	6.61	5.89	5.95	5.95	-7.61%	251,235
Apr 9, 2026	6.44	6.55	6.33	6.44	6.44	-0.77%	30,662
Apr 8, 2026	6.70	6.70	6.41	6.49	6.49	1.72%	38,956
Apr 7, 2026	6.53	6.53	6.31	6.38	6.38	-2.74%	54,394
Apr 6, 2026	6.39	6.89	6.25	6.56	6.56	2.02%	191,880
Apr 2, 2026	6.33	6.58	6.26	6.43	6.43	-1.53%	39,544
Apr 1, 2026	6.53	6.71	6.43	6.53	6.53	0.77%	98,173
Mar 31, 2026	6.11	6.50	5.92	6.48	6.48	8.91%	168,913
Mar 30, 2026	6.26	6.43	5.87	5.95	5.95	-3.88%	104,442
Mar 27, 2026	6.19	6.44	5.94	6.19	6.19	-1.75%	235,930
Mar 26, 2026	5.68	6.70	5.68	6.30	6.30	8.25%	1,148,528
Mar 25, 2026	5.24	5.95	5.19	5.82	5.82	13.01%	604,079
Mar 24, 2026	5.28	5.40	5.08	5.15	5.15	-4.63%	124,615
Mar 23, 2026	5.17	5.42	5.04	5.40	5.40	6.72%	308,139
Mar 20, 2026	5.14	5.21	5.02	5.06	5.06	-1.94%	189,646
Mar 19, 2026	5.37	5.37	5.13	5.16	5.16	-5.67%	302,586
Mar 18, 2026	5.82	5.85	5.40	5.47	5.47	-6.50%	155,138
Mar 17, 2026	5.77	5.96	5.71	5.85	5.85	2.45%	82,370
Mar 16, 2026	5.60	6.06	5.60	5.71	5.71	3.63%	262,030
Mar 13, 2026	5.65	6.05	5.37	5.51	5.51	-0.72%	303,927