Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
4.463
-0.037 (-0.83%)
Sep 3, 2025, 10:27 AM - Market open
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 4.48 | 4.54 | 4.41 | 4.50 | 4.50 | 0.67% | 45,769 |
| Aug 29, 2025 | 4.49 | 4.69 | 4.38 | 4.47 | 4.47 | -1.32% | 37,275 |
| Aug 28, 2025 | 4.59 | 4.61 | 4.47 | 4.53 | 4.53 | 0.22% | 64,175 |
| Aug 27, 2025 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 0.33% | 28,215 |
| Aug 26, 2025 | 4.69 | 4.74 | 4.48 | 4.51 | 4.51 | -3.53% | 33,659 |
| Aug 25, 2025 | 4.72 | 4.80 | 4.66 | 4.67 | 4.67 | -1.48% | 36,446 |
| Aug 22, 2025 | 4.67 | 4.84 | 4.67 | 4.74 | 4.74 | 3.04% | 62,228 |
| Aug 21, 2025 | 4.62 | 4.79 | 4.55 | 4.60 | 4.60 | -0.86% | 86,300 |
| Aug 20, 2025 | 4.52 | 4.69 | 4.31 | 4.64 | 4.64 | 1.31% | 86,437 |
| Aug 19, 2025 | 4.60 | 4.65 | 4.42 | 4.58 | 4.58 | -3.58% | 139,476 |
| Aug 18, 2025 | 4.48 | 4.83 | 4.26 | 4.75 | 4.75 | 11.76% | 1,905,181 |
| Aug 15, 2025 | 5.13 | 5.30 | 4.25 | 4.25 | 4.25 | -23.29% | 613,265 |
| Aug 14, 2025 | 5.31 | 5.58 | 5.31 | 5.54 | 5.54 | 1.65% | 40,532 |
| Aug 13, 2025 | 5.51 | 5.68 | 5.44 | 5.45 | 5.45 | -1.98% | 11,077 |
| Aug 12, 2025 | 5.60 | 5.96 | 5.56 | 5.56 | 5.56 | -1.24% | 6,563 |
| Aug 11, 2025 | 5.61 | 5.75 | 5.49 | 5.63 | 5.63 | 1.62% | 16,191 |
| Aug 8, 2025 | 5.69 | 5.82 | 5.51 | 5.54 | 5.54 | -2.29% | 22,638 |
| Aug 7, 2025 | 5.55 | 5.67 | 5.45 | 5.67 | 5.67 | 3.00% | 9,676 |
| Aug 6, 2025 | 5.50 | 5.66 | 5.41 | 5.51 | 5.51 | -1.34% | 9,611 |
| Aug 5, 2025 | 5.59 | 5.70 | 5.30 | 5.58 | 5.58 | -1.93% | 30,346 |
| Aug 4, 2025 | 5.51 | 5.81 | 5.37 | 5.69 | 5.69 | 3.45% | 26,776 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.49 | 5.50 | 5.50 | -0.90% | 19,816 |
| Jul 31, 2025 | 5.52 | 5.71 | 5.50 | 5.55 | 5.55 | -0.09% | 36,098 |
| Jul 30, 2025 | 5.52 | 5.72 | 5.40 | 5.56 | 5.56 | 1.74% | 22,481 |
| Jul 29, 2025 | 5.72 | 5.75 | 5.46 | 5.46 | 5.46 | -4.21% | 39,317 |
| Jul 28, 2025 | 5.68 | 5.75 | 5.60 | 5.70 | 5.70 | 0.35% | 25,164 |
| Jul 25, 2025 | 5.84 | 5.91 | 5.65 | 5.68 | 5.68 | -3.73% | 8,148 |
| Jul 24, 2025 | 5.80 | 6.04 | 5.78 | 5.90 | 5.90 | 1.20% | 44,293 |
| Jul 23, 2025 | 5.77 | 5.90 | 5.70 | 5.83 | 5.83 | -0.68% | 14,908 |
| Jul 22, 2025 | 5.63 | 5.87 | 5.59 | 5.87 | 5.87 | 5.77% | 25,898 |
| Jul 21, 2025 | 5.68 | 5.80 | 5.54 | 5.55 | 5.55 | -1.60% | 23,192 |
| Jul 18, 2025 | 5.72 | 5.87 | 5.57 | 5.64 | 5.64 | -0.97% | 45,302 |
| Jul 17, 2025 | 5.75 | 5.85 | 5.64 | 5.70 | 5.70 | -1.09% | 40,081 |
| Jul 16, 2025 | 5.74 | 6.02 | 5.74 | 5.76 | 5.76 | 1.02% | 108,784 |
| Jul 15, 2025 | 5.66 | 5.91 | 5.56 | 5.70 | 5.70 | -0.90% | 50,203 |
| Jul 14, 2025 | 5.85 | 5.89 | 5.75 | 5.75 | 5.75 | -1.00% | 19,211 |
| Jul 11, 2025 | 5.88 | 6.09 | 5.81 | 5.81 | 5.81 | -4.44% | 25,739 |
| Jul 10, 2025 | 5.78 | 6.08 | 5.78 | 6.08 | 6.08 | 3.05% | 47,981 |
| Jul 9, 2025 | 5.93 | 6.07 | 5.86 | 5.90 | 5.90 | -1.58% | 16,110 |
| Jul 8, 2025 | 5.79 | 6.12 | 5.79 | 6.00 | 6.00 | -1.56% | 7,278 |
| Jul 7, 2025 | 5.87 | 6.22 | 5.85 | 6.09 | 6.09 | 1.92% | 49,777 |
| Jul 3, 2025 | 6.06 | 6.06 | 5.93 | 5.98 | 5.98 | -1.89% | 10,409 |
| Jul 2, 2025 | 6.16 | 6.16 | 5.96 | 6.09 | 6.09 | -0.20% | 13,905 |
| Jul 1, 2025 | 5.93 | 6.24 | 5.93 | 6.10 | 6.10 | 3.42% | 55,416 |
| Jun 30, 2025 | 6.03 | 6.10 | 5.87 | 5.90 | 5.90 | -1.67% | 30,706 |
| Jun 27, 2025 | 6.19 | 6.22 | 5.84 | 6.00 | 6.00 | -2.44% | 47,712 |
| Jun 26, 2025 | 5.96 | 6.17 | 5.85 | 6.15 | 6.15 | 2.50% | 41,706 |
| Jun 25, 2025 | 6.31 | 6.31 | 6.00 | 6.00 | 6.00 | -3.23% | 17,381 |
| Jun 24, 2025 | 6.00 | 6.41 | 5.99 | 6.20 | 6.20 | 3.16% | 44,358 |
| Jun 23, 2025 | 6.30 | 6.35 | 6.00 | 6.01 | 6.01 | -5.35% | 22,036 |