Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
7.48
+0.03 (0.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 5.98 | 6.35 | 5.95 | 6.27 | 6.27 | 2.96% | 91,697 |
| Feb 11, 2025 | 5.82 | 6.19 | 5.63 | 6.09 | 6.09 | 4.10% | 51,407 |
| Feb 10, 2025 | 6.06 | 6.13 | 5.71 | 5.85 | 5.85 | -2.50% | 71,391 |
| Feb 7, 2025 | 6.11 | 6.20 | 5.92 | 6.00 | 6.00 | -2.28% | 36,338 |
| Feb 6, 2025 | 6.25 | 6.29 | 6.11 | 6.14 | 6.14 | -1.76% | 27,523 |
| Feb 5, 2025 | 6.35 | 6.36 | 6.21 | 6.25 | 6.25 | 0.48% | 45,324 |
| Feb 4, 2025 | 6.31 | 6.34 | 6.17 | 6.22 | 6.22 | -1.74% | 41,855 |
| Feb 3, 2025 | 6.25 | 6.44 | 6.19 | 6.33 | 6.33 | -1.86% | 45,768 |
| Jan 31, 2025 | 6.44 | 6.60 | 6.28 | 6.45 | 6.45 | 0.62% | 57,879 |
| Jan 30, 2025 | 6.34 | 6.64 | 6.34 | 6.41 | 6.41 | 2.56% | 52,637 |
| Jan 29, 2025 | 6.65 | 6.68 | 6.23 | 6.25 | 6.25 | -5.30% | 394,275 |
| Jan 28, 2025 | 6.92 | 6.95 | 6.58 | 6.60 | 6.60 | -4.90% | 105,801 |
| Jan 27, 2025 | 7.02 | 7.27 | 6.90 | 6.94 | 6.94 | -1.56% | 51,177 |
| Jan 24, 2025 | 7.18 | 7.30 | 7.00 | 7.05 | 7.05 | -2.35% | 62,654 |
| Jan 23, 2025 | 7.25 | 7.29 | 7.07 | 7.22 | 7.22 | -0.14% | 47,206 |
| Jan 22, 2025 | 7.34 | 7.44 | 7.19 | 7.23 | 7.23 | -1.23% | 53,555 |
| Jan 21, 2025 | 7.36 | 7.40 | 7.16 | 7.32 | 7.32 | -0.41% | 46,327 |
| Jan 17, 2025 | 7.50 | 7.55 | 7.22 | 7.35 | 7.35 | -1.08% | 57,671 |
| Jan 16, 2025 | 7.45 | 7.55 | 7.17 | 7.43 | 7.43 | 0.68% | 66,854 |
| Jan 15, 2025 | 7.42 | 7.42 | 7.25 | 7.38 | 7.38 | 1.10% | 42,607 |
| Jan 14, 2025 | 7.52 | 7.60 | 7.07 | 7.30 | 7.30 | -2.01% | 106,571 |
| Jan 13, 2025 | 7.56 | 7.60 | 7.40 | 7.45 | 7.45 | -1.59% | 74,585 |
| Jan 10, 2025 | 7.80 | 7.86 | 7.48 | 7.57 | 7.57 | -1.43% | 59,205 |
| Jan 8, 2025 | 7.69 | 7.88 | 7.59 | 7.68 | 7.68 | 0.26% | 82,304 |
| Jan 7, 2025 | 7.71 | 7.83 | 7.51 | 7.66 | 7.66 | -2.17% | 43,836 |
| Jan 6, 2025 | 7.85 | 7.90 | 7.60 | 7.83 | 7.83 | 0.51% | 43,136 |
| Jan 3, 2025 | 7.97 | 7.97 | 7.63 | 7.79 | 7.79 | -1.39% | 38,436 |
| Jan 2, 2025 | 7.62 | 7.99 | 7.53 | 7.90 | 7.90 | 5.19% | 101,386 |
| Dec 31, 2024 | 6.96 | 7.65 | 6.96 | 7.51 | 7.51 | 6.52% | 83,481 |
| Dec 30, 2024 | 7.03 | 7.11 | 6.78 | 7.05 | 7.05 | -1.40% | 103,046 |
| Dec 27, 2024 | 7.00 | 7.20 | 6.90 | 7.15 | 7.15 | 1.42% | 42,756 |
| Dec 26, 2024 | 6.98 | 7.18 | 6.98 | 7.05 | 7.05 | 1.00% | 48,168 |
| Dec 24, 2024 | 7.00 | 7.28 | 6.95 | 6.98 | 6.98 | -0.29% | 95,295 |
| Dec 23, 2024 | 7.24 | 7.24 | 6.89 | 7.00 | 7.00 | -3.45% | 163,233 |
| Dec 20, 2024 | 7.26 | 7.37 | 7.17 | 7.25 | 7.25 | -0.41% | 27,999 |
| Dec 19, 2024 | 7.14 | 7.28 | 7.06 | 7.28 | 7.28 | 3.12% | 54,842 |
| Dec 18, 2024 | 7.24 | 7.40 | 7.00 | 7.06 | 7.06 | -2.49% | 77,524 |
| Dec 17, 2024 | 7.24 | 7.34 | 7.06 | 7.24 | 7.24 | 0.54% | 97,031 |
| Dec 16, 2024 | 7.43 | 7.43 | 6.88 | 7.20 | 7.20 | -2.69% | 106,449 |
| Dec 13, 2024 | 7.51 | 7.51 | 7.01 | 7.40 | 7.40 | -0.40% | 90,679 |
| Dec 12, 2024 | 7.70 | 7.70 | 7.05 | 7.43 | 7.43 | -1.59% | 86,568 |
| Dec 11, 2024 | 7.70 | 7.73 | 7.48 | 7.55 | 7.55 | -2.08% | 65,852 |
| Dec 10, 2024 | 7.62 | 7.86 | 7.50 | 7.71 | 7.71 | 1.18% | 87,812 |
| Dec 9, 2024 | 7.75 | 7.96 | 7.55 | 7.62 | 7.62 | 1.74% | 158,298 |
| Dec 6, 2024 | 7.62 | 8.12 | 7.49 | 7.49 | 7.49 | -6.72% | 979,139 |
| Dec 5, 2024 | 8.36 | 8.36 | 8.03 | 8.03 | 8.03 | -2.31% | 27,221 |
| Dec 4, 2024 | 8.59 | 8.65 | 8.16 | 8.22 | 8.22 | -3.75% | 17,666 |
| Dec 3, 2024 | 8.63 | 8.75 | 8.32 | 8.54 | 8.54 | 1.55% | 31,230 |
| Dec 2, 2024 | 8.17 | 8.49 | 8.17 | 8.41 | 8.41 | 3.57% | 79,155 |
| Nov 29, 2024 | 8.21 | 8.33 | 8.04 | 8.12 | 8.12 | -0.37% | 6,799 |
| Nov 27, 2024 | 7.86 | 8.17 | 7.83 | 8.15 | 8.15 | 3.95% | 13,506 |
| Nov 26, 2024 | 7.79 | 7.85 | 7.55 | 7.84 | 7.84 | 4.26% | 40,045 |
| Nov 25, 2024 | 7.59 | 7.90 | 7.52 | 7.52 | 7.52 | -0.40% | 44,494 |
| Nov 22, 2024 | 7.78 | 7.78 | 7.43 | 7.55 | 7.55 | 0.40% | 44,234 |
| Nov 21, 2024 | 7.63 | 7.77 | 7.41 | 7.52 | 7.52 | -2.21% | 23,147 |
| Nov 20, 2024 | 7.77 | 7.77 | 7.40 | 7.69 | 7.69 | -1.79% | 28,484 |
| Nov 19, 2024 | 7.78 | 7.95 | 7.56 | 7.83 | 7.83 | -0.13% | 30,270 |
| Nov 18, 2024 | 8.00 | 8.00 | 7.77 | 7.84 | 7.84 | -2.12% | 12,052 |
| Nov 15, 2024 | 7.91 | 8.22 | 7.67 | 8.01 | 8.01 | -0.01% | 32,305 |
| Nov 14, 2024 | 8.21 | 8.21 | 7.79 | 8.01 | 8.01 | -1.95% | 16,569 |
| Nov 13, 2024 | 8.03 | 8.26 | 7.95 | 8.17 | 8.17 | 2.64% | 30,604 |
| Nov 12, 2024 | 8.12 | 8.20 | 7.96 | 7.96 | 7.96 | -2.45% | 15,834 |
| Nov 11, 2024 | 8.75 | 8.75 | 7.87 | 8.16 | 8.16 | -6.74% | 46,211 |
| Nov 8, 2024 | 9.00 | 9.17 | 8.17 | 8.75 | 8.75 | -2.34% | 80,466 |
| Nov 7, 2024 | 8.14 | 9.16 | 8.07 | 8.96 | 8.96 | 12.00% | 93,703 |
| Nov 6, 2024 | 8.00 | 8.24 | 7.90 | 8.00 | 8.00 | 1.14% | 40,056 |
| Nov 5, 2024 | 8.21 | 8.40 | 7.90 | 7.91 | 7.91 | -3.54% | 43,464 |
| Nov 4, 2024 | 9.14 | 9.16 | 8.05 | 8.20 | 8.20 | 11.56% | 267,883 |
| Nov 1, 2024 | 7.38 | 7.43 | 7.25 | 7.35 | 7.35 | 1.10% | 9,743 |
| Oct 31, 2024 | 7.35 | 7.35 | 7.26 | 7.27 | 7.27 | -2.42% | 25,218 |
| Oct 30, 2024 | 7.39 | 7.52 | 7.33 | 7.45 | 7.45 | 1.36% | 14,411 |
| Oct 29, 2024 | 7.42 | 7.44 | 7.22 | 7.35 | 7.35 | -2.52% | 28,960 |
| Oct 28, 2024 | 7.35 | 7.56 | 7.29 | 7.54 | 7.54 | 3.15% | 21,639 |
| Oct 25, 2024 | 7.20 | 7.31 | 7.19 | 7.31 | 7.31 | 1.39% | 26,628 |
| Oct 24, 2024 | 7.28 | 7.34 | 7.19 | 7.21 | 7.21 | -0.28% | 22,194 |
| Oct 23, 2024 | 7.41 | 7.43 | 7.18 | 7.23 | 7.23 | -2.82% | 50,899 |
| Oct 22, 2024 | 7.48 | 7.62 | 7.44 | 7.44 | 7.44 | -0.80% | 45,839 |
| Oct 21, 2024 | 7.80 | 7.82 | 7.43 | 7.50 | 7.50 | -3.23% | 58,112 |
| Oct 18, 2024 | 7.84 | 7.84 | 7.71 | 7.75 | 7.75 | 0.13% | 2,892 |
| Oct 17, 2024 | 7.60 | 7.77 | 7.60 | 7.74 | 7.74 | 1.71% | 18,505 |
| Oct 16, 2024 | 7.59 | 7.68 | 7.52 | 7.61 | 7.61 | -0.26% | 30,050 |
| Oct 15, 2024 | 7.76 | 7.90 | 7.57 | 7.63 | 7.63 | -2.18% | 15,188 |
| Oct 14, 2024 | 7.70 | 7.84 | 7.58 | 7.80 | 7.80 | 1.43% | 41,089 |
| Oct 11, 2024 | 7.45 | 7.77 | 7.45 | 7.69 | 7.69 | 2.81% | 24,943 |
| Oct 10, 2024 | 7.56 | 7.66 | 7.46 | 7.48 | 7.48 | -1.20% | 10,995 |
| Oct 9, 2024 | 7.89 | 7.89 | 7.54 | 7.57 | 7.57 | -1.68% | 26,679 |
| Oct 8, 2024 | 7.84 | 7.84 | 7.62 | 7.70 | 7.70 | 1.58% | 18,246 |
| Oct 7, 2024 | 7.78 | 7.91 | 7.55 | 7.58 | 7.58 | -3.07% | 57,568 |
| Oct 4, 2024 | 7.90 | 8.01 | 7.82 | 7.82 | 7.82 | -1.26% | 45,755 |
| Oct 3, 2024 | 8.11 | 8.13 | 7.86 | 7.92 | 7.92 | -2.94% | 21,723 |
| Oct 2, 2024 | 8.10 | 8.48 | 8.02 | 8.16 | 8.16 | 2.64% | 41,411 |
| Oct 1, 2024 | 7.98 | 8.01 | 7.86 | 7.95 | 7.95 | -0.13% | 27,983 |
| Sep 30, 2024 | 7.96 | 8.10 | 7.96 | 7.96 | 7.96 | 0.51% | 42,647 |
| Sep 27, 2024 | 7.96 | 8.09 | 7.85 | 7.92 | 7.92 | 0.89% | 81,378 |