Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
4.750
+0.030 (0.64%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.72 | 5.05 | 4.46 | 4.77 | 4.77 | 0.95% | 95,488 |
| Apr 24, 2025 | 4.70 | 4.89 | 4.65 | 4.72 | 4.72 | 0.64% | 60,777 |
| Apr 23, 2025 | 4.90 | 4.95 | 4.66 | 4.69 | 4.69 | 0.43% | 24,870 |
| Apr 22, 2025 | 4.55 | 4.80 | 4.44 | 4.67 | 4.67 | 2.41% | 37,331 |
| Apr 21, 2025 | 4.74 | 4.93 | 4.42 | 4.56 | 4.56 | -4.60% | 40,515 |
| Apr 17, 2025 | 4.75 | 4.98 | 4.61 | 4.78 | 4.78 | 1.27% | 31,302 |
| Apr 16, 2025 | 4.82 | 4.95 | 4.69 | 4.72 | 4.72 | -1.87% | 49,100 |
| Apr 15, 2025 | 4.62 | 4.92 | 4.62 | 4.81 | 4.81 | 1.05% | 58,139 |
| Apr 14, 2025 | 4.83 | 4.92 | 4.66 | 4.76 | 4.76 | 1.49% | 80,421 |
| Apr 11, 2025 | 4.55 | 4.70 | 4.51 | 4.69 | 4.69 | 4.57% | 106,903 |
| Apr 10, 2025 | 4.47 | 4.56 | 4.36 | 4.49 | 4.49 | -0.11% | 52,672 |
| Apr 9, 2025 | 4.20 | 4.50 | 3.90 | 4.49 | 4.49 | -1.10% | 345,879 |
| Apr 8, 2025 | 4.89 | 5.21 | 4.50 | 4.54 | 4.54 | -3.20% | 181,516 |
| Apr 7, 2025 | 5.10 | 5.19 | 4.59 | 4.69 | 4.69 | -6.20% | 170,329 |
| Apr 4, 2025 | 5.26 | 5.26 | 4.85 | 5.00 | 5.00 | -6.89% | 82,851 |
| Apr 3, 2025 | 5.45 | 5.66 | 5.31 | 5.37 | 5.37 | -2.81% | 41,724 |
| Apr 2, 2025 | 5.84 | 5.91 | 5.45 | 5.53 | 5.53 | -5.56% | 46,550 |
| Apr 1, 2025 | 5.85 | 5.89 | 5.65 | 5.85 | 5.85 | 0.52% | 26,072 |
| 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 |