Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.89
-0.18 (-2.97%)
At close: Nov 20, 2025, 4:00 PM EST
5.88
-0.01 (-0.25%)
After-hours: Nov 20, 2025, 4:10 PM EST
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 5.84 | 6.40 | 5.84 | 5.99 | 5.99 | 0.17% | 105,657 |
| Nov 7, 2025 | 5.85 | 5.98 | 5.68 | 5.98 | 5.98 | 2.22% | 34,194 |
| Nov 6, 2025 | 5.82 | 5.95 | 5.64 | 5.85 | 5.85 | -0.17% | 20,067 |
| Nov 5, 2025 | 5.83 | 5.95 | 5.75 | 5.86 | 5.86 | -0.51% | 46,966 |
| Nov 4, 2025 | 5.93 | 6.03 | 5.80 | 5.89 | 5.89 | -1.17% | 34,366 |
| Nov 3, 2025 | 6.05 | 6.17 | 5.65 | 5.96 | 5.96 | -1.81% | 31,526 |
| Oct 31, 2025 | 6.18 | 6.20 | 5.94 | 6.07 | 6.07 | -0.82% | 27,342 |
| Oct 30, 2025 | 6.02 | 6.21 | 5.91 | 6.12 | 6.12 | -0.16% | 56,966 |
| Oct 29, 2025 | 6.18 | 6.28 | 5.77 | 6.13 | 6.13 | -1.13% | 55,905 |
| Oct 28, 2025 | 5.49 | 6.23 | 5.49 | 6.20 | 6.20 | 12.73% | 69,616 |
| Oct 27, 2025 | 5.47 | 5.55 | 5.37 | 5.50 | 5.50 | - | 18,426 |
| Oct 24, 2025 | 5.38 | 5.58 | 5.20 | 5.50 | 5.50 | 3.66% | 102,097 |
| Oct 23, 2025 | 5.60 | 5.60 | 5.30 | 5.31 | 5.31 | -2.10% | 41,970 |
| Oct 22, 2025 | 5.70 | 5.77 | 5.33 | 5.42 | 5.42 | -7.51% | 64,328 |
| Oct 21, 2025 | 5.83 | 5.88 | 5.57 | 5.86 | 5.86 | 1.38% | 21,341 |
| Oct 20, 2025 | 5.60 | 5.92 | 5.55 | 5.78 | 5.78 | 4.52% | 48,591 |
| Oct 17, 2025 | 5.54 | 5.66 | 5.34 | 5.53 | 5.53 | -0.54% | 12,877 |
| Oct 16, 2025 | 5.77 | 5.90 | 5.47 | 5.56 | 5.56 | -3.47% | 54,624 |
| Oct 15, 2025 | 5.89 | 5.90 | 5.60 | 5.76 | 5.76 | -1.20% | 53,929 |
| Oct 14, 2025 | 5.95 | 6.01 | 5.78 | 5.83 | 5.83 | -2.51% | 66,020 |
| Oct 13, 2025 | 5.91 | 6.22 | 5.88 | 5.98 | 5.98 | 1.87% | 43,709 |
| Oct 10, 2025 | 6.58 | 6.70 | 5.72 | 5.87 | 5.87 | -11.46% | 103,845 |
| Oct 9, 2025 | 6.81 | 7.17 | 6.47 | 6.63 | 6.63 | -1.63% | 206,659 |
| Oct 8, 2025 | 6.40 | 6.88 | 6.07 | 6.74 | 6.74 | 4.33% | 188,602 |
| Oct 7, 2025 | 5.92 | 6.46 | 5.65 | 6.46 | 6.46 | 11.76% | 191,424 |
| Oct 6, 2025 | 5.86 | 5.95 | 5.51 | 5.78 | 5.78 | 1.85% | 131,212 |
| Oct 3, 2025 | 5.34 | 5.89 | 5.34 | 5.68 | 5.68 | 6.87% | 58,789 |
| Oct 2, 2025 | 4.91 | 5.40 | 4.91 | 5.31 | 5.31 | 7.49% | 99,012 |
| Oct 1, 2025 | 4.90 | 5.07 | 4.86 | 4.94 | 4.94 | 1.02% | 47,825 |
| Sep 30, 2025 | 5.09 | 5.25 | 4.88 | 4.89 | 4.89 | -4.12% | 44,810 |
| Sep 29, 2025 | 5.25 | 5.37 | 5.05 | 5.10 | 5.10 | -2.30% | 22,016 |
| Sep 26, 2025 | 5.12 | 5.29 | 5.10 | 5.22 | 5.22 | 1.95% | 60,291 |
| Sep 25, 2025 | 5.37 | 5.49 | 5.01 | 5.12 | 5.12 | -4.66% | 45,761 |
| Sep 24, 2025 | 5.05 | 5.56 | 5.05 | 5.37 | 5.37 | 6.13% | 111,871 |
| Sep 23, 2025 | 4.35 | 5.25 | 4.17 | 5.06 | 5.06 | 17.67% | 367,161 |
| Sep 22, 2025 | 4.34 | 4.53 | 4.24 | 4.30 | 4.30 | -0.92% | 1,435,479 |
| Sep 19, 2025 | 4.17 | 4.48 | 4.01 | 4.34 | 4.34 | 5.08% | 106,085 |
| Sep 18, 2025 | 3.98 | 4.16 | 3.90 | 4.13 | 4.13 | 4.08% | 112,320 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | -1.78% | 41,749 |
| Sep 16, 2025 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -1.22% | 55,565 |
| Sep 15, 2025 | 4.05 | 4.17 | 4.01 | 4.09 | 4.09 | 1.24% | 62,501 |
| Sep 12, 2025 | 4.01 | 4.10 | 3.98 | 4.04 | 4.04 | 2.02% | 61,898 |
| Sep 11, 2025 | 3.89 | 4.04 | 3.86 | 3.96 | 3.96 | 2.33% | 111,616 |