Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
6.00
-0.15 (-2.44%)
Jun 27, 2025, 4:00 PM - Market closed
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 5.47 | 5.49 | 4.96 | 4.96 | 4.96 | -9.32% | 59,246 |
| May 5, 2025 | 5.22 | 5.62 | 5.13 | 5.47 | 5.47 | 4.59% | 161,232 |
| May 2, 2025 | 4.82 | 5.38 | 4.81 | 5.23 | 5.23 | 8.28% | 149,370 |
| May 1, 2025 | 4.93 | 4.96 | 4.62 | 4.83 | 4.83 | -3.21% | 72,735 |
| Apr 30, 2025 | 4.83 | 5.04 | 4.67 | 4.99 | 4.99 | 2.04% | 99,167 |
| Apr 29, 2025 | 4.76 | 5.09 | 4.70 | 4.89 | 4.89 | 3.10% | 105,966 |
| Apr 28, 2025 | 4.68 | 4.90 | 4.63 | 4.74 | 4.74 | -0.46% | 22,238 |
| 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 |