Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
6.01
-0.30 (-4.75%)
At close: Oct 16, 2026, 4:00 PM EDT
6.00
-0.01 (-0.17%)
After-hours: Oct 16, 2026, 7:30 PM EDT
Profound Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.33 | 6.44 | 6.01 | 6.01 | 6.01 | -4.75% | 130,923 |
| Oct 15, 2026 | 6.58 | 6.74 | 6.27 | 6.31 | 6.31 | -4.68% | 165,006 |
| Oct 14, 2026 | 7.01 | 7.12 | 6.53 | 6.62 | 6.62 | -5.56% | 257,588 |
| Oct 13, 2026 | 7.19 | 7.19 | 6.84 | 7.01 | 7.01 | -3.31% | 371,317 |
| Oct 12, 2026 | 6.93 | 7.40 | 6.80 | 7.25 | 7.25 | 5.07% | 299,355 |
| Oct 9, 2026 | 6.97 | 7.25 | 6.80 | 6.90 | 6.90 | -0.14% | 417,390 |
| Oct 8, 2026 | 6.50 | 6.92 | 6.04 | 6.91 | 6.91 | 21.65% | 2,948,128 |
| Oct 7, 2026 | 6.00 | 6.11 | 5.65 | 5.68 | 5.68 | -6.58% | 195,764 |
| Oct 6, 2026 | 6.10 | 6.34 | 6.01 | 6.08 | 6.08 | 0.83% | 167,997 |
| Oct 5, 2026 | 5.84 | 6.15 | 5.84 | 6.03 | 6.03 | 3.25% | 133,570 |
| Oct 2, 2026 | 5.89 | 6.00 | 5.79 | 5.84 | 5.84 | -0.17% | 67,834 |
| Oct 1, 2026 | 5.83 | 5.98 | 5.66 | 5.85 | 5.85 | 0.86% | 156,425 |
| Sep 30, 2026 | 5.71 | 5.91 | 5.65 | 5.80 | 5.80 | 1.40% | 106,884 |
| Sep 29, 2026 | 5.97 | 5.97 | 5.71 | 5.72 | 5.72 | -3.38% | 77,661 |
| Sep 28, 2026 | 5.67 | 5.95 | 5.61 | 5.92 | 5.92 | 2.78% | 58,380 |
| Sep 25, 2026 | 5.71 | 5.86 | 5.61 | 5.76 | 5.76 | 2.86% | 265,310 |
| Sep 24, 2026 | 5.69 | 5.83 | 5.60 | 5.60 | 5.60 | -2.35% | 178,829 |
| Sep 23, 2026 | 5.84 | 6.00 | 5.64 | 5.74 | 5.74 | -2.63% | 82,165 |
| Sep 22, 2026 | 6.19 | 6.19 | 5.86 | 5.89 | 5.89 | -3.44% | 87,912 |
| Sep 21, 2026 | 5.96 | 6.40 | 5.96 | 6.10 | 6.10 | 4.10% | 233,585 |
| Sep 18, 2026 | 5.85 | 6.04 | 5.75 | 5.86 | 5.86 | -0.51% | 107,054 |
| Sep 17, 2026 | 5.90 | 6.05 | 5.85 | 5.89 | 5.89 | 1.03% | 126,668 |
| Sep 16, 2026 | 5.71 | 5.85 | 5.66 | 5.83 | 5.83 | 2.64% | 76,612 |
| Sep 15, 2026 | 5.82 | 5.85 | 5.65 | 5.68 | 5.68 | -2.24% | 104,764 |
| Sep 14, 2026 | 5.94 | 5.97 | 5.78 | 5.81 | 5.81 | -2.68% | 69,298 |
| Sep 11, 2026 | 6.09 | 6.45 | 5.50 | 5.97 | 5.97 | 0.17% | 362,007 |
| Sep 10, 2026 | 6.73 | 6.80 | 5.91 | 5.96 | 5.96 | -12.35% | 218,487 |
| Sep 9, 2026 | 6.81 | 6.90 | 6.52 | 6.80 | 6.80 | -0.15% | 323,427 |
| Sep 8, 2026 | 6.83 | 6.90 | 6.75 | 6.81 | 6.81 | -1.16% | 70,737 |
| Sep 4, 2026 | 6.80 | 6.96 | 6.75 | 6.89 | 6.89 | 1.32% | 28,696 |
| Sep 3, 2026 | 6.90 | 6.92 | 6.80 | 6.80 | 6.80 | -0.29% | 29,886 |
| Sep 2, 2026 | 6.91 | 7.06 | 6.74 | 6.82 | 6.82 | 0.29% | 29,867 |
| Sep 1, 2026 | 6.78 | 6.94 | 6.73 | 6.80 | 6.80 | - | 62,347 |
| Aug 31, 2026 | 6.81 | 6.99 | 6.72 | 6.80 | 6.80 | -0.73% | 65,172 |
| Aug 28, 2026 | 6.86 | 6.94 | 6.82 | 6.85 | 6.85 | -1.58% | 18,199 |
| 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% | 263,110 |
| Aug 25, 2026 | 6.85 | 6.97 | 6.73 | 6.81 | 6.81 | 0.15% | 145,775 |
| Aug 24, 2026 | 6.81 | 7.08 | 6.80 | 6.80 | 6.80 | 0.15% | 56,357 |
| Aug 21, 2026 | 6.75 | 6.85 | 6.53 | 6.79 | 6.79 | 2.11% | 74,849 |
| Aug 20, 2026 | 7.09 | 7.09 | 6.57 | 6.65 | 6.65 | -6.07% | 70,500 |
| Aug 19, 2026 | 7.00 | 7.30 | 7.00 | 7.08 | 7.08 | 1.14% | 129,850 |
| Aug 18, 2026 | 6.87 | 7.16 | 6.78 | 7.00 | 7.00 | 6.87% | 262,648 |
| 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% | 100,414 |
| Aug 13, 2026 | 6.99 | 7.15 | 6.67 | 6.67 | 6.67 | -3.75% | 109,967 |
| 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 |