Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.31
-2.18 (-29.11%)
At close: Mar 6, 2026, 4:00 PM EST
5.30
-0.01 (-0.11%)
After-hours: Mar 6, 2026, 6:27 PM EST
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.51 | 6.73 | 5.19 | 5.31 | 5.31 | -29.11% | 1,983,421 |
| Mar 5, 2026 | 7.37 | 7.59 | 7.11 | 7.49 | 7.49 | 0.13% | 84,894 |
| Mar 4, 2026 | 7.29 | 7.57 | 7.15 | 7.48 | 7.48 | 2.82% | 48,257 |
| Mar 3, 2026 | 7.23 | 7.43 | 7.05 | 7.28 | 7.28 | -2.48% | 58,622 |
| Mar 2, 2026 | 7.50 | 7.85 | 7.25 | 7.46 | 7.46 | -1.97% | 138,951 |
| Feb 27, 2026 | 7.72 | 7.99 | 7.55 | 7.61 | 7.61 | -2.12% | 107,564 |
| Feb 26, 2026 | 7.45 | 7.82 | 7.45 | 7.78 | 7.78 | 5.07% | 200,850 |
| Feb 25, 2026 | 7.11 | 7.53 | 7.06 | 7.40 | 7.40 | 3.50% | 115,426 |
| Feb 24, 2026 | 7.15 | 7.26 | 6.98 | 7.15 | 7.15 | - | 80,624 |
| Feb 23, 2026 | 6.96 | 7.17 | 6.78 | 7.15 | 7.15 | 2.73% | 67,529 |
| Feb 20, 2026 | 6.92 | 7.12 | 6.86 | 6.96 | 6.96 | -0.29% | 66,244 |
| Feb 19, 2026 | 7.00 | 7.09 | 6.80 | 6.98 | 6.98 | -0.57% | 46,053 |
| Feb 18, 2026 | 6.62 | 7.11 | 6.54 | 7.02 | 7.02 | 5.09% | 106,870 |
| Feb 17, 2026 | 6.56 | 6.77 | 6.32 | 6.68 | 6.68 | 1.21% | 65,499 |
| Feb 13, 2026 | 6.32 | 6.78 | 6.23 | 6.60 | 6.60 | 5.94% | 202,295 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.00 | 6.23 | 6.23 | -3.26% | 110,845 |
| Feb 11, 2026 | 6.36 | 6.49 | 6.02 | 6.44 | 6.44 | 1.26% | 274,164 |
| Feb 10, 2026 | 6.51 | 6.82 | 6.33 | 6.36 | 6.36 | -2.15% | 297,676 |
| Feb 9, 2026 | 6.48 | 6.73 | 6.27 | 6.50 | 6.50 | 0.15% | 84,445 |
| Feb 6, 2026 | 6.35 | 6.83 | 6.31 | 6.49 | 6.49 | 2.69% | 97,209 |
| Feb 5, 2026 | 6.84 | 6.84 | 6.31 | 6.32 | 6.32 | -7.33% | 213,382 |
| Feb 4, 2026 | 7.07 | 7.12 | 6.62 | 6.82 | 6.82 | -3.40% | 386,406 |
| Feb 3, 2026 | 7.80 | 7.97 | 6.84 | 7.06 | 7.06 | -9.02% | 332,957 |
| Feb 2, 2026 | 7.47 | 8.03 | 7.37 | 7.76 | 7.76 | 3.47% | 260,551 |
| Jan 30, 2026 | 7.39 | 7.59 | 7.22 | 7.50 | 7.50 | 0.27% | 83,231 |
| Jan 29, 2026 | 7.58 | 7.59 | 7.28 | 7.48 | 7.48 | -1.32% | 113,004 |
| Jan 28, 2026 | 7.82 | 7.88 | 7.55 | 7.58 | 7.58 | -2.32% | 96,643 |
| Jan 27, 2026 | 7.75 | 8.15 | 7.57 | 7.76 | 7.76 | -0.51% | 108,998 |
| Jan 26, 2026 | 7.95 | 7.96 | 7.72 | 7.80 | 7.80 | -2.01% | 98,694 |
| Jan 23, 2026 | 7.71 | 8.13 | 7.40 | 7.96 | 7.96 | 2.98% | 310,073 |
| Jan 22, 2026 | 8.08 | 8.26 | 7.72 | 7.73 | 7.73 | -3.37% | 88,968 |
| Jan 21, 2026 | 7.94 | 8.06 | 7.59 | 8.00 | 8.00 | 1.52% | 93,969 |
| Jan 20, 2026 | 8.15 | 8.33 | 7.78 | 7.88 | 7.88 | -4.14% | 176,280 |
| Jan 16, 2026 | 8.39 | 8.60 | 8.18 | 8.22 | 8.22 | -1.44% | 118,443 |
| Jan 15, 2026 | 7.68 | 8.47 | 7.45 | 8.34 | 8.34 | 9.45% | 498,574 |
| Jan 14, 2026 | 8.39 | 8.55 | 7.55 | 7.62 | 7.62 | -9.07% | 470,249 |
| Jan 13, 2026 | 8.64 | 8.95 | 8.30 | 8.38 | 8.38 | -3.12% | 673,707 |
| Jan 12, 2026 | 8.46 | 8.77 | 8.12 | 8.65 | 8.65 | 2.49% | 489,339 |
| Jan 9, 2026 | 8.52 | 8.56 | 8.36 | 8.44 | 8.44 | -0.47% | 99,168 |
| Jan 8, 2026 | 8.21 | 8.62 | 7.96 | 8.48 | 8.48 | 3.29% | 320,462 |
| Jan 7, 2026 | 7.78 | 8.30 | 7.78 | 8.21 | 8.21 | 6.21% | 352,420 |
| Jan 6, 2026 | 7.63 | 7.90 | 7.51 | 7.73 | 7.73 | -0.51% | 100,337 |
| Jan 5, 2026 | 7.69 | 7.95 | 7.33 | 7.77 | 7.77 | 1.44% | 165,111 |
| Jan 2, 2026 | 7.90 | 7.99 | 7.45 | 7.66 | 7.66 | -2.67% | 171,722 |
| Dec 31, 2025 | 7.24 | 7.97 | 7.21 | 7.87 | 7.87 | 7.37% | 255,166 |
| Dec 30, 2025 | 7.28 | 7.45 | 7.14 | 7.33 | 7.33 | -0.14% | 119,317 |
| Dec 29, 2025 | 7.38 | 7.38 | 7.00 | 7.34 | 7.34 | -0.41% | 96,514 |
| Dec 26, 2025 | 7.50 | 7.50 | 7.29 | 7.37 | 7.37 | -1.86% | 75,480 |
| Dec 24, 2025 | 7.39 | 7.60 | 7.24 | 7.51 | 7.51 | 1.49% | 51,443 |
| Dec 23, 2025 | 7.34 | 7.56 | 7.02 | 7.40 | 7.40 | 0.82% | 228,635 |