Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
6.74
+0.28 (4.33%)
At close: Oct 8, 2025, 4:00 PM EDT
6.87
+0.13 (1.93%)
After-hours: Oct 8, 2025, 4:46 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.40 | 6.48 | 6.07 | 6.22 | - | -3.72% | 48,369 |
| Oct 7, 2025 | 5.92 | 6.46 | 5.65 | 6.46 | 6.46 | 11.76% | 191,424 |
| Oct 6, 2025 | 5.86 | 5.95 | 5.51 | 5.78 | 5.78 | 1.85% | 131,212 |
| Oct 3, 2025 | 5.34 | 5.89 | 5.34 | 5.68 | 5.68 | 6.87% | 58,789 |
| Oct 2, 2025 | 4.91 | 5.40 | 4.91 | 5.31 | 5.31 | 7.49% | 99,012 |
| Oct 1, 2025 | 4.90 | 5.07 | 4.86 | 4.94 | 4.94 | 1.02% | 47,825 |
| Sep 30, 2025 | 5.09 | 5.25 | 4.88 | 4.89 | 4.89 | -4.12% | 44,810 |
| Sep 29, 2025 | 5.25 | 5.37 | 5.05 | 5.10 | 5.10 | -2.30% | 22,016 |
| Sep 26, 2025 | 5.12 | 5.29 | 5.10 | 5.22 | 5.22 | 1.95% | 60,291 |
| Sep 25, 2025 | 5.37 | 5.49 | 5.01 | 5.12 | 5.12 | -4.66% | 45,761 |
| Sep 24, 2025 | 5.05 | 5.56 | 5.05 | 5.37 | 5.37 | 6.13% | 111,871 |
| Sep 23, 2025 | 4.35 | 5.25 | 4.17 | 5.06 | 5.06 | 17.67% | 367,161 |
| Sep 22, 2025 | 4.34 | 4.53 | 4.24 | 4.30 | 4.30 | -0.92% | 1,435,479 |
| Sep 19, 2025 | 4.17 | 4.48 | 4.01 | 4.34 | 4.34 | 5.08% | 106,085 |
| Sep 18, 2025 | 3.98 | 4.16 | 3.90 | 4.13 | 4.13 | 4.08% | 112,320 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | -1.78% | 41,749 |
| Sep 16, 2025 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -1.22% | 55,565 |
| Sep 15, 2025 | 4.05 | 4.17 | 4.01 | 4.09 | 4.09 | 1.24% | 62,501 |
| Sep 12, 2025 | 4.01 | 4.10 | 3.98 | 4.04 | 4.04 | 2.02% | 61,898 |
| Sep 11, 2025 | 3.89 | 4.04 | 3.86 | 3.96 | 3.96 | 2.33% | 111,616 |
| Sep 10, 2025 | 4.09 | 4.11 | 3.76 | 3.87 | 3.87 | -5.15% | 70,680 |
| Sep 9, 2025 | 4.07 | 4.17 | 4.05 | 4.08 | 4.08 | -0.73% | 50,332 |
| Sep 8, 2025 | 4.18 | 4.24 | 4.02 | 4.11 | 4.11 | -0.24% | 86,555 |
| Sep 5, 2025 | 4.36 | 4.36 | 4.12 | 4.12 | 4.12 | -6.79% | 33,186 |
| Sep 4, 2025 | 4.37 | 4.48 | 4.31 | 4.42 | 4.42 | 1.38% | 36,320 |
| Sep 3, 2025 | 4.48 | 4.50 | 4.31 | 4.36 | 4.36 | -3.11% | 36,293 |
| Sep 2, 2025 | 4.48 | 4.54 | 4.41 | 4.50 | 4.50 | 0.67% | 45,769 |
| Aug 29, 2025 | 4.49 | 4.69 | 4.38 | 4.47 | 4.47 | -1.32% | 37,275 |
| Aug 28, 2025 | 4.59 | 4.61 | 4.47 | 4.53 | 4.53 | 0.22% | 64,175 |
| Aug 27, 2025 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 0.33% | 28,215 |
| Aug 26, 2025 | 4.69 | 4.74 | 4.48 | 4.51 | 4.51 | -3.53% | 33,659 |
| Aug 25, 2025 | 4.72 | 4.80 | 4.66 | 4.67 | 4.67 | -1.48% | 36,446 |
| Aug 22, 2025 | 4.67 | 4.84 | 4.67 | 4.74 | 4.74 | 3.04% | 62,228 |
| Aug 21, 2025 | 4.62 | 4.79 | 4.55 | 4.60 | 4.60 | -0.86% | 86,300 |
| Aug 20, 2025 | 4.52 | 4.69 | 4.31 | 4.64 | 4.64 | 1.31% | 86,437 |
| Aug 19, 2025 | 4.60 | 4.65 | 4.42 | 4.58 | 4.58 | -3.58% | 139,476 |
| Aug 18, 2025 | 4.48 | 4.83 | 4.26 | 4.75 | 4.75 | 11.76% | 1,905,181 |
| Aug 15, 2025 | 5.13 | 5.30 | 4.25 | 4.25 | 4.25 | -23.29% | 613,265 |
| Aug 14, 2025 | 5.31 | 5.58 | 5.31 | 5.54 | 5.54 | 1.65% | 40,532 |
| Aug 13, 2025 | 5.51 | 5.68 | 5.44 | 5.45 | 5.45 | -1.98% | 11,077 |
| Aug 12, 2025 | 5.60 | 5.96 | 5.56 | 5.56 | 5.56 | -1.24% | 6,563 |
| Aug 11, 2025 | 5.61 | 5.75 | 5.49 | 5.63 | 5.63 | 1.62% | 16,191 |
| Aug 8, 2025 | 5.69 | 5.82 | 5.51 | 5.54 | 5.54 | -2.29% | 22,638 |
| Aug 7, 2025 | 5.55 | 5.67 | 5.45 | 5.67 | 5.67 | 3.00% | 9,676 |
| Aug 6, 2025 | 5.50 | 5.66 | 5.41 | 5.51 | 5.51 | -1.34% | 9,611 |
| Aug 5, 2025 | 5.59 | 5.70 | 5.30 | 5.58 | 5.58 | -1.93% | 30,346 |
| Aug 4, 2025 | 5.51 | 5.81 | 5.37 | 5.69 | 5.69 | 3.45% | 26,776 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.49 | 5.50 | 5.50 | -0.90% | 19,816 |
| Jul 31, 2025 | 5.52 | 5.71 | 5.50 | 5.55 | 5.55 | -0.09% | 36,098 |
| Jul 30, 2025 | 5.52 | 5.72 | 5.40 | 5.56 | 5.56 | 1.74% | 22,481 |