Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
7.96
+0.23 (2.98%)
Jan 23, 2026, 4:00 PM EST - Market closed
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.63 | 7.75 | 7.29 | 7.34 | 7.34 | -3.80% | 190,941 |
| Dec 19, 2025 | 7.45 | 7.70 | 7.22 | 7.63 | 7.63 | -2.93% | 1,151,098 |
| Dec 18, 2025 | 7.62 | 7.95 | 7.52 | 7.86 | 7.86 | 2.88% | 132,822 |
| Dec 17, 2025 | 7.43 | 7.65 | 7.38 | 7.64 | 7.64 | 1.19% | 102,618 |
| Dec 16, 2025 | 7.63 | 7.63 | 7.19 | 7.55 | 7.55 | -1.82% | 100,121 |
| Dec 15, 2025 | 7.33 | 7.91 | 7.28 | 7.69 | 7.69 | 4.91% | 148,379 |
| Dec 12, 2025 | 7.39 | 7.39 | 7.10 | 7.33 | 7.33 | -1.35% | 62,290 |
| Dec 11, 2025 | 7.28 | 7.53 | 7.20 | 7.43 | 7.43 | 2.62% | 67,403 |
| Dec 10, 2025 | 7.27 | 7.27 | 7.03 | 7.24 | 7.24 | 0.98% | 70,162 |
| Dec 9, 2025 | 6.85 | 7.25 | 6.76 | 7.17 | 7.17 | 5.75% | 144,460 |
| Dec 8, 2025 | 6.61 | 6.85 | 6.50 | 6.78 | 6.78 | 2.73% | 77,492 |
| Dec 5, 2025 | 6.61 | 6.79 | 6.50 | 6.60 | 6.60 | -2.22% | 45,667 |
| Dec 4, 2025 | 6.90 | 7.00 | 6.65 | 6.75 | 6.75 | -2.17% | 61,412 |
| Dec 3, 2025 | 6.24 | 7.04 | 6.20 | 6.90 | 6.90 | 10.14% | 162,527 |
| Dec 2, 2025 | 6.43 | 6.44 | 6.09 | 6.27 | 6.27 | -2.41% | 43,669 |
| Dec 1, 2025 | 6.42 | 6.58 | 6.25 | 6.42 | 6.42 | -2.73% | 22,904 |
| Nov 28, 2025 | 6.55 | 6.73 | 6.40 | 6.60 | 6.60 | 2.17% | 84,512 |
| Nov 26, 2025 | 6.56 | 6.60 | 6.31 | 6.46 | 6.46 | -0.62% | 51,002 |
| Nov 25, 2025 | 5.97 | 6.60 | 5.95 | 6.50 | 6.50 | 7.08% | 151,299 |
| Nov 24, 2025 | 5.93 | 6.40 | 5.81 | 6.07 | 6.07 | 1.00% | 113,516 |
| Nov 21, 2025 | 5.93 | 6.02 | 5.75 | 6.01 | 6.01 | 2.30% | 64,195 |
| Nov 20, 2025 | 6.06 | 6.22 | 5.74 | 5.88 | 5.88 | -3.21% | 66,589 |
| Nov 19, 2025 | 6.25 | 6.25 | 5.90 | 6.07 | 6.07 | -2.57% | 49,697 |
| Nov 18, 2025 | 6.46 | 6.49 | 6.10 | 6.23 | 6.23 | -3.56% | 91,513 |
| Nov 17, 2025 | 6.86 | 6.87 | 6.46 | 6.46 | 6.46 | -5.69% | 202,704 |
| Nov 14, 2025 | 5.99 | 6.99 | 5.99 | 6.85 | 6.85 | 7.87% | 350,345 |
| Nov 13, 2025 | 6.30 | 6.50 | 6.06 | 6.35 | 6.35 | -1.85% | 84,962 |
| Nov 12, 2025 | 6.66 | 6.66 | 6.05 | 6.47 | 6.47 | 0.70% | 68,520 |
| Nov 11, 2025 | 6.11 | 6.73 | 6.01 | 6.43 | 6.43 | 7.26% | 173,983 |