Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.57
-0.09 (-1.59%)
At close: Jun 6, 2025, 4:00 PM
5.55
-0.02 (-0.36%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.62 | 4.92 | 4.62 | 4.81 | 4.81 | 1.05% | 58,139 |
| Apr 14, 2025 | 4.83 | 4.92 | 4.66 | 4.76 | 4.76 | 1.49% | 80,421 |
| Apr 11, 2025 | 4.55 | 4.70 | 4.51 | 4.69 | 4.69 | 4.57% | 106,903 |
| Apr 10, 2025 | 4.47 | 4.56 | 4.36 | 4.49 | 4.49 | -0.11% | 52,672 |
| Apr 9, 2025 | 4.20 | 4.50 | 3.90 | 4.49 | 4.49 | -1.10% | 345,879 |
| Apr 8, 2025 | 4.89 | 5.21 | 4.50 | 4.54 | 4.54 | -3.20% | 181,516 |
| Apr 7, 2025 | 5.10 | 5.19 | 4.59 | 4.69 | 4.69 | -6.20% | 170,329 |
| Apr 4, 2025 | 5.26 | 5.26 | 4.85 | 5.00 | 5.00 | -6.89% | 82,851 |
| Apr 3, 2025 | 5.45 | 5.66 | 5.31 | 5.37 | 5.37 | -2.81% | 41,724 |
| Apr 2, 2025 | 5.84 | 5.91 | 5.45 | 5.53 | 5.53 | -5.56% | 46,550 |
| Apr 1, 2025 | 5.85 | 5.89 | 5.65 | 5.85 | 5.85 | 0.52% | 26,072 |
| Mar 31, 2025 | 6.05 | 6.05 | 5.50 | 5.82 | 5.82 | -3.80% | 69,679 |
| Mar 28, 2025 | 6.17 | 6.28 | 4.75 | 6.05 | 6.05 | -2.26% | 407,295 |
| Mar 27, 2025 | 6.50 | 6.69 | 6.19 | 6.19 | 6.19 | -4.77% | 85,951 |