Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.74
-0.08 (-1.36%)
Apr 1, 2025, 10:04 AM EDT - Market open
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.05 | 6.05 | 5.50 | 5.82 | 5.82 | -3.80% | 69,679 |
| Mar 28, 2025 | 6.17 | 6.28 | 4.75 | 6.05 | 6.05 | -2.26% | 407,295 |
| Mar 27, 2025 | 6.50 | 6.69 | 6.19 | 6.19 | 6.19 | -4.77% | 85,951 |
| Mar 26, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.69% | 31,067 |
| Mar 25, 2025 | 6.62 | 6.91 | 6.53 | 6.68 | 6.68 | -1.91% | 64,281 |
| Mar 24, 2025 | 6.77 | 6.91 | 6.66 | 6.81 | 6.81 | - | 35,149 |
| Mar 21, 2025 | 6.74 | 7.02 | 6.61 | 6.81 | 6.81 | -1.87% | 58,320 |
| Mar 20, 2025 | 6.88 | 7.15 | 6.73 | 6.94 | 6.94 | 0.73% | 41,741 |
| Mar 19, 2025 | 6.58 | 7.01 | 6.35 | 6.89 | 6.89 | 1.92% | 47,833 |
| Mar 18, 2025 | 6.81 | 7.00 | 6.71 | 6.76 | 6.76 | -0.73% | 48,885 |
| Mar 17, 2025 | 6.95 | 6.97 | 6.74 | 6.81 | 6.81 | -2.01% | 27,477 |
| Mar 14, 2025 | 6.97 | 7.11 | 6.77 | 6.95 | 6.95 | -0.71% | 38,785 |
| Mar 13, 2025 | 7.30 | 7.30 | 6.86 | 7.00 | 7.00 | -1.62% | 52,549 |
| Mar 12, 2025 | 6.74 | 7.19 | 6.54 | 7.12 | 7.12 | 4.33% | 47,180 |
| Mar 11, 2025 | 6.88 | 6.88 | 6.37 | 6.82 | 6.82 | 1.19% | 27,223 |
| Mar 10, 2025 | 6.80 | 6.97 | 6.43 | 6.74 | 6.74 | -1.75% | 86,317 |
| Mar 7, 2025 | 7.41 | 7.41 | 6.82 | 6.86 | 6.86 | -5.90% | 75,981 |
| Mar 6, 2025 | 7.27 | 7.30 | 6.98 | 7.29 | 7.29 | -0.55% | 31,551 |
| Mar 5, 2025 | 6.99 | 7.34 | 6.84 | 7.33 | 7.33 | 2.95% | 33,544 |
| Mar 4, 2025 | 7.01 | 7.19 | 6.69 | 7.12 | 7.12 | 1.86% | 47,027 |
| Mar 3, 2025 | 6.94 | 7.22 | 6.90 | 6.99 | 6.99 | 0.87% | 22,232 |
| Feb 28, 2025 | 7.05 | 7.19 | 6.85 | 6.93 | 6.93 | -3.08% | 52,791 |
| Feb 27, 2025 | 7.34 | 7.47 | 7.11 | 7.15 | 7.15 | -2.46% | 36,380 |
| Feb 26, 2025 | 7.17 | 7.52 | 6.87 | 7.33 | 7.33 | 3.24% | 38,757 |
| Feb 25, 2025 | 7.49 | 7.49 | 7.02 | 7.10 | 7.10 | -4.57% | 20,652 |
| Feb 24, 2025 | 7.48 | 7.74 | 7.40 | 7.44 | 7.44 | -0.53% | 74,954 |
| Feb 21, 2025 | 7.50 | 7.75 | 7.40 | 7.48 | 7.48 | 0.54% | 110,590 |
| Feb 20, 2025 | 7.05 | 7.45 | 6.92 | 7.44 | 7.44 | 5.08% | 132,426 |
| Feb 19, 2025 | 6.73 | 7.08 | 6.73 | 7.08 | 7.08 | 4.27% | 84,187 |
| Feb 18, 2025 | 6.74 | 6.96 | 6.51 | 6.79 | 6.79 | 1.34% | 79,066 |
| Feb 14, 2025 | 6.28 | 6.76 | 6.28 | 6.70 | 6.70 | 6.52% | 349,681 |
| Feb 13, 2025 | 6.28 | 6.63 | 6.19 | 6.29 | 6.29 | 0.32% | 150,963 |
| Feb 12, 2025 | 5.98 | 6.35 | 5.95 | 6.27 | 6.27 | 2.96% | 91,697 |
| Feb 11, 2025 | 5.82 | 6.19 | 5.63 | 6.09 | 6.09 | 4.10% | 51,407 |
| Feb 10, 2025 | 6.06 | 6.13 | 5.71 | 5.85 | 5.85 | -2.50% | 71,391 |
| Feb 7, 2025 | 6.11 | 6.20 | 5.92 | 6.00 | 6.00 | -2.28% | 36,338 |
| Feb 6, 2025 | 6.25 | 6.29 | 6.11 | 6.14 | 6.14 | -1.76% | 27,523 |
| Feb 5, 2025 | 6.35 | 6.36 | 6.21 | 6.25 | 6.25 | 0.48% | 45,324 |
| Feb 4, 2025 | 6.31 | 6.34 | 6.17 | 6.22 | 6.22 | -1.74% | 41,855 |
| Feb 3, 2025 | 6.25 | 6.44 | 6.19 | 6.33 | 6.33 | -1.86% | 45,768 |
| Jan 31, 2025 | 6.44 | 6.60 | 6.28 | 6.45 | 6.45 | 0.62% | 57,879 |
| Jan 30, 2025 | 6.34 | 6.64 | 6.34 | 6.41 | 6.41 | 2.56% | 52,637 |
| Jan 29, 2025 | 6.65 | 6.68 | 6.23 | 6.25 | 6.25 | -5.30% | 394,275 |
| Jan 28, 2025 | 6.92 | 6.95 | 6.58 | 6.60 | 6.60 | -4.90% | 105,801 |
| Jan 27, 2025 | 7.02 | 7.27 | 6.90 | 6.94 | 6.94 | -1.56% | 51,177 |
| Jan 24, 2025 | 7.18 | 7.30 | 7.00 | 7.05 | 7.05 | -2.35% | 62,654 |
| Jan 23, 2025 | 7.25 | 7.29 | 7.07 | 7.22 | 7.22 | -0.14% | 47,206 |
| Jan 22, 2025 | 7.34 | 7.44 | 7.19 | 7.23 | 7.23 | -1.23% | 53,555 |
| Jan 21, 2025 | 7.36 | 7.40 | 7.16 | 7.32 | 7.32 | -0.41% | 46,327 |
| Jan 17, 2025 | 7.50 | 7.55 | 7.22 | 7.35 | 7.35 | -1.08% | 57,671 |