Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
6.85
-0.11 (-1.58%)
At close: Aug 28, 2026, 4:00 PM EDT
6.98
+0.13 (1.90%)
After-hours: Aug 28, 2026, 6:09 PM EDT
Profound Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.86 | 6.94 | 6.82 | 6.85 | 6.85 | -1.58% | 18,183 |
| Aug 27, 2026 | 7.14 | 7.17 | 6.87 | 6.96 | 6.96 | -2.11% | 48,398 |
| Aug 26, 2026 | 6.86 | 7.41 | 6.83 | 7.11 | 7.11 | 4.41% | 263,109 |
| Aug 25, 2026 | 6.85 | 6.97 | 6.73 | 6.81 | 6.81 | 0.15% | 145,767 |
| Aug 24, 2026 | 6.81 | 7.08 | 6.80 | 6.80 | 6.80 | 0.15% | 56,356 |
| Aug 21, 2026 | 6.75 | 6.85 | 6.53 | 6.79 | 6.79 | 2.11% | 74,848 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.57 | 6.65 | 6.65 | -6.07% | 69,979 |
| Aug 19, 2026 | 7.00 | 7.30 | 7.00 | 7.08 | 7.08 | 1.14% | 129,849 |
| Aug 18, 2026 | 6.87 | 7.16 | 6.78 | 7.00 | 7.00 | 6.87% | 262,647 |
| Aug 17, 2026 | 6.60 | 7.00 | 6.51 | 6.55 | 6.55 | -1.21% | 120,874 |
| Aug 14, 2026 | 6.65 | 6.80 | 6.55 | 6.63 | 6.63 | -0.60% | 100,413 |
| Aug 13, 2026 | 6.99 | 7.15 | 6.67 | 6.67 | 6.67 | -3.75% | 109,935 |
| Aug 12, 2026 | 7.04 | 7.04 | 6.79 | 6.93 | 6.93 | -0.72% | 116,866 |
| Aug 11, 2026 | 7.27 | 7.55 | 6.94 | 6.98 | 6.98 | -4.90% | 124,371 |
| Aug 10, 2026 | 7.52 | 7.52 | 7.15 | 7.34 | 7.34 | -0.94% | 54,607 |
| Aug 7, 2026 | 7.18 | 7.70 | 7.06 | 7.41 | 7.41 | -6.68% | 129,260 |
| Aug 6, 2026 | 7.92 | 8.12 | 7.64 | 7.94 | 7.94 | -0.63% | 87,850 |
| Aug 5, 2026 | 8.38 | 8.44 | 7.92 | 7.99 | 7.99 | -4.43% | 98,900 |
| Aug 4, 2026 | 8.15 | 8.50 | 7.93 | 8.36 | 8.36 | 1.46% | 102,667 |
| Aug 3, 2026 | 7.38 | 8.40 | 7.28 | 8.24 | 8.24 | 11.65% | 225,198 |
| Jul 31, 2026 | 7.28 | 7.44 | 7.09 | 7.38 | 7.38 | 1.79% | 32,819 |
| Jul 30, 2026 | 7.26 | 7.36 | 7.14 | 7.25 | 7.25 | 0.14% | 30,981 |
| Jul 29, 2026 | 7.25 | 7.50 | 7.04 | 7.24 | 7.24 | -0.14% | 246,430 |
| Jul 28, 2026 | 7.34 | 7.46 | 7.01 | 7.25 | 7.25 | -1.09% | 81,067 |
| Jul 27, 2026 | 7.14 | 7.78 | 7.07 | 7.33 | 7.33 | 0.96% | 594,481 |
| Jul 24, 2026 | 6.63 | 7.44 | 6.63 | 7.26 | 7.26 | 5.99% | 272,420 |
| Jul 23, 2026 | 6.87 | 6.96 | 6.76 | 6.85 | 6.85 | -2.00% | 13,505 |
| Jul 22, 2026 | 6.87 | 7.05 | 6.83 | 6.99 | 6.99 | 1.16% | 23,251 |
| Jul 21, 2026 | 6.86 | 6.94 | 6.75 | 6.91 | 6.91 | 1.47% | 51,290 |
| Jul 20, 2026 | 6.87 | 6.95 | 6.70 | 6.81 | 6.81 | -0.58% | 50,740 |
| Jul 17, 2026 | 6.70 | 6.97 | 6.64 | 6.85 | 6.85 | 1.03% | 33,765 |
| Jul 16, 2026 | 6.97 | 7.20 | 6.76 | 6.78 | 6.78 | -2.59% | 62,049 |
| Jul 15, 2026 | 7.16 | 7.21 | 6.86 | 6.96 | 6.96 | -1.97% | 73,404 |
| Jul 14, 2026 | 7.19 | 7.20 | 6.76 | 7.10 | 7.10 | -0.70% | 67,140 |
| Jul 13, 2026 | 7.05 | 7.22 | 6.95 | 7.15 | 7.15 | 1.56% | 89,894 |
| Jul 10, 2026 | 7.35 | 7.49 | 6.91 | 7.04 | 7.04 | -3.96% | 61,456 |
| Jul 9, 2026 | 7.48 | 7.88 | 7.27 | 7.33 | 7.33 | -2.91% | 212,284 |
| Jul 8, 2026 | 7.27 | 7.58 | 7.27 | 7.55 | 7.55 | 1.48% | 19,361 |
| Jul 7, 2026 | 7.49 | 7.50 | 7.06 | 7.44 | 7.44 | 0.95% | 122,350 |
| Jul 6, 2026 | 6.88 | 7.41 | 6.80 | 7.37 | 7.37 | 8.22% | 294,596 |
| Jul 2, 2026 | 6.83 | 6.90 | 6.75 | 6.81 | 6.81 | 0.89% | 23,191 |
| Jul 1, 2026 | 6.64 | 6.87 | 6.55 | 6.75 | 6.75 | 1.50% | 35,959 |
| Jun 30, 2026 | 6.59 | 6.77 | 6.54 | 6.65 | 6.65 | 0.91% | 75,963 |
| Jun 29, 2026 | 6.58 | 6.62 | 6.40 | 6.59 | 6.59 | 1.38% | 29,449 |
| Jun 26, 2026 | 6.30 | 6.58 | 6.30 | 6.50 | 6.50 | 2.04% | 13,630 |
| Jun 25, 2026 | 6.53 | 6.67 | 6.31 | 6.37 | 6.37 | -2.15% | 35,543 |
| Jun 24, 2026 | 6.55 | 6.80 | 6.50 | 6.51 | 6.51 | -0.15% | 32,773 |
| Jun 23, 2026 | 6.50 | 6.72 | 6.45 | 6.52 | 6.52 | -0.31% | 46,535 |
| Jun 22, 2026 | 6.91 | 6.91 | 6.52 | 6.54 | 6.54 | -4.80% | 76,810 |
| Jun 18, 2026 | 6.60 | 6.90 | 6.59 | 6.87 | 6.87 | 4.57% | 88,507 |