Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
7.21
+0.33 (4.80%)
Nov 6, 2026, 4:00 PM EST - Market closed
Profound Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.46 | 7.22 | 6.16 | 7.21 | 7.21 | 4.80% | 322,373 |
| Nov 5, 2026 | 7.37 | 7.39 | 6.69 | 6.88 | 6.88 | -3.91% | 223,072 |
| Nov 4, 2026 | 7.05 | 7.33 | 6.76 | 7.16 | 7.16 | 2.43% | 426,569 |
| Nov 3, 2026 | 6.70 | 7.08 | 6.66 | 6.99 | 6.99 | 3.86% | 208,416 |
| Nov 2, 2026 | 6.51 | 7.11 | 6.51 | 6.73 | 6.73 | 2.44% | 290,364 |
| Oct 30, 2026 | 5.94 | 6.63 | 5.87 | 6.57 | 6.57 | 12.12% | 475,509 |
| Oct 29, 2026 | 5.83 | 5.94 | 5.81 | 5.86 | 5.86 | 1.38% | 67,419 |
| Oct 28, 2026 | 5.63 | 5.91 | 5.63 | 5.78 | 5.78 | 2.39% | 109,340 |
| Oct 27, 2026 | 5.61 | 5.75 | 5.58 | 5.65 | 5.65 | 1.71% | 75,839 |
| Oct 26, 2026 | 5.61 | 5.63 | 5.45 | 5.55 | 5.55 | -0.18% | 141,768 |
| Oct 23, 2026 | 5.79 | 5.79 | 5.54 | 5.56 | 5.56 | -3.47% | 135,932 |
| Oct 22, 2026 | 5.66 | 5.98 | 5.55 | 5.76 | 5.76 | 1.23% | 342,964 |
| Oct 21, 2026 | 5.96 | 6.01 | 5.67 | 5.69 | 5.69 | -3.89% | 81,913 |
| Oct 20, 2026 | 5.87 | 6.01 | 5.85 | 5.92 | 5.92 | 1.02% | 110,595 |
| Oct 19, 2026 | 6.25 | 6.25 | 5.84 | 5.86 | 5.86 | -2.50% | 123,267 |
| Oct 16, 2026 | 6.33 | 6.44 | 6.01 | 6.01 | 6.01 | -4.75% | 131,303 |
| Oct 15, 2026 | 6.58 | 6.74 | 6.27 | 6.31 | 6.31 | -4.68% | 175,022 |
| Oct 14, 2026 | 7.01 | 7.12 | 6.53 | 6.62 | 6.62 | -5.56% | 260,976 |
| Oct 13, 2026 | 7.19 | 7.19 | 6.84 | 7.01 | 7.01 | -3.31% | 374,253 |
| Oct 12, 2026 | 6.93 | 7.40 | 6.80 | 7.25 | 7.25 | 5.07% | 300,392 |
| Oct 9, 2026 | 6.97 | 7.25 | 6.80 | 6.90 | 6.90 | -0.14% | 428,719 |
| Oct 8, 2026 | 6.50 | 6.92 | 6.04 | 6.91 | 6.91 | 21.65% | 2,974,335 |
| Oct 7, 2026 | 6.00 | 6.11 | 5.65 | 5.68 | 5.68 | -6.58% | 395,249 |
| 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% | 133,572 |
| Oct 2, 2026 | 5.89 | 6.00 | 5.79 | 5.84 | 5.84 | -0.17% | 67,836 |
| Oct 1, 2026 | 5.83 | 5.98 | 5.66 | 5.85 | 5.85 | 0.86% | 156,426 |
| 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% | 77,662 |
| Sep 28, 2026 | 5.67 | 5.95 | 5.61 | 5.92 | 5.92 | 2.78% | 58,382 |
| 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% | 178,880 |
| 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 |