Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.64
-0.06 (-1.05%)
At close: Jul 18, 2025, 4:00 PM
5.77
+0.13 (2.30%)
After-hours: Jul 18, 2025, 7:34 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.72 | 5.87 | 5.57 | 5.64 | 5.64 | -0.97% | 45,302 |
| Jul 17, 2025 | 5.75 | 5.85 | 5.64 | 5.70 | 5.70 | -1.09% | 40,081 |
| Jul 16, 2025 | 5.74 | 6.02 | 5.74 | 5.76 | 5.76 | 1.02% | 108,784 |
| Jul 15, 2025 | 5.66 | 5.91 | 5.56 | 5.70 | 5.70 | -0.90% | 50,203 |
| Jul 14, 2025 | 5.85 | 5.89 | 5.75 | 5.75 | 5.75 | -1.00% | 19,211 |
| Jul 11, 2025 | 5.88 | 6.09 | 5.81 | 5.81 | 5.81 | -4.44% | 25,739 |
| Jul 10, 2025 | 5.78 | 6.08 | 5.78 | 6.08 | 6.08 | 3.05% | 47,981 |
| Jul 9, 2025 | 5.93 | 6.07 | 5.86 | 5.90 | 5.90 | -1.58% | 16,110 |
| Jul 8, 2025 | 5.79 | 6.12 | 5.79 | 6.00 | 6.00 | -1.56% | 7,278 |
| Jul 7, 2025 | 5.87 | 6.22 | 5.85 | 6.09 | 6.09 | 1.92% | 49,777 |
| Jul 3, 2025 | 6.06 | 6.06 | 5.93 | 5.98 | 5.98 | -1.89% | 10,409 |
| Jul 2, 2025 | 6.16 | 6.16 | 5.96 | 6.09 | 6.09 | -0.20% | 13,905 |
| Jul 1, 2025 | 5.93 | 6.24 | 5.93 | 6.10 | 6.10 | 3.42% | 55,416 |
| Jun 30, 2025 | 6.03 | 6.10 | 5.87 | 5.90 | 5.90 | -1.67% | 30,706 |
| Jun 27, 2025 | 6.19 | 6.22 | 5.84 | 6.00 | 6.00 | -2.44% | 47,712 |
| Jun 26, 2025 | 5.96 | 6.17 | 5.85 | 6.15 | 6.15 | 2.50% | 41,706 |
| Jun 25, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -3.23% | 17,381 |
| Jun 24, 2025 | 6.00 | 6.41 | 5.99 | 6.20 | 6.20 | 3.16% | 44,358 |
| Jun 23, 2025 | 6.30 | 6.35 | 6.00 | 6.01 | 6.01 | -5.35% | 22,036 |
| Jun 20, 2025 | 6.74 | 6.74 | 6.32 | 6.35 | 6.35 | -5.79% | 13,196 |
| Jun 18, 2025 | 6.71 | 6.93 | 6.69 | 6.74 | 6.74 | -0.74% | 17,613 |
| Jun 17, 2025 | 6.80 | 6.95 | 6.70 | 6.79 | 6.79 | 0.15% | 28,944 |
| Jun 16, 2025 | 6.55 | 7.02 | 6.55 | 6.78 | 6.78 | 3.67% | 42,369 |
| Jun 13, 2025 | 6.24 | 6.66 | 6.24 | 6.54 | 6.54 | 3.32% | 25,754 |
| Jun 12, 2025 | 6.53 | 6.78 | 6.25 | 6.33 | 6.33 | -6.77% | 67,561 |
| Jun 11, 2025 | 6.81 | 7.39 | 6.51 | 6.79 | 6.79 | 0.59% | 132,757 |
| Jun 10, 2025 | 5.80 | 6.90 | 5.80 | 6.75 | 6.75 | 17.39% | 143,775 |
| Jun 9, 2025 | 5.61 | 5.76 | 5.52 | 5.75 | 5.75 | 3.23% | 31,859 |
| Jun 6, 2025 | 5.64 | 5.84 | 5.55 | 5.57 | 5.57 | -1.59% | 15,673 |
| Jun 5, 2025 | 5.62 | 5.69 | 5.50 | 5.66 | 5.66 | 2.54% | 20,711 |
| Jun 4, 2025 | 5.53 | 5.62 | 5.48 | 5.52 | 5.52 | 0.73% | 21,807 |
| Jun 3, 2025 | 5.55 | 5.77 | 5.46 | 5.48 | 5.48 | -0.18% | 61,754 |
| Jun 2, 2025 | 5.25 | 5.85 | 5.25 | 5.49 | 5.49 | 4.17% | 61,028 |
| May 30, 2025 | 5.31 | 5.45 | 5.16 | 5.27 | 5.27 | -1.13% | 70,339 |
| May 29, 2025 | 5.27 | 5.36 | 5.11 | 5.33 | 5.33 | 1.72% | 14,859 |
| May 28, 2025 | 5.27 | 5.38 | 5.18 | 5.24 | 5.24 | -0.66% | 40,674 |
| May 27, 2025 | 5.17 | 5.33 | 5.17 | 5.28 | 5.28 | 2.83% | 64,174 |
| May 23, 2025 | 5.11 | 5.24 | 5.03 | 5.13 | 5.13 | - | 43,628 |
| May 22, 2025 | 5.13 | 5.44 | 5.00 | 5.13 | 5.13 | - | 87,389 |
| May 21, 2025 | 5.07 | 5.28 | 4.95 | 5.13 | 5.13 | 2.40% | 69,077 |
| May 20, 2025 | 4.98 | 5.15 | 4.84 | 5.01 | 5.01 | 0.40% | 76,466 |
| May 19, 2025 | 4.72 | 5.12 | 4.60 | 4.99 | 4.99 | 5.94% | 54,493 |
| May 16, 2025 | 4.51 | 4.96 | 4.50 | 4.71 | 4.71 | 3.97% | 86,424 |
| May 15, 2025 | 4.05 | 4.53 | 4.01 | 4.53 | 4.53 | 12.13% | 108,310 |
| May 14, 2025 | 4.25 | 4.26 | 4.03 | 4.04 | 4.04 | -5.39% | 89,808 |
| May 13, 2025 | 4.32 | 4.37 | 4.15 | 4.27 | 4.27 | -0.23% | 86,029 |
| May 12, 2025 | 4.64 | 4.94 | 4.28 | 4.28 | 4.28 | -7.56% | 123,555 |
| May 9, 2025 | 4.80 | 4.99 | 4.40 | 4.63 | 4.63 | -7.03% | 154,531 |
| May 8, 2025 | 4.82 | 5.00 | 4.70 | 4.98 | 4.98 | 3.53% | 101,063 |
| May 7, 2025 | 4.99 | 5.01 | 4.74 | 4.81 | 4.81 | -3.02% | 67,198 |