Profound Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	6.74	6.97	6.55	6.57	6.57	-2.38%	91,669
Jun 16, 2026	6.77	6.90	6.59	6.73	6.73	0.30%	109,813
Jun 15, 2026	6.69	6.98	6.66	6.71	6.71	1.28%	70,002
Jun 12, 2026	6.71	6.73	6.58	6.63	6.63	-0.38%	4,940
Jun 11, 2026	6.80	6.80	6.53	6.65	6.65	-0.89%	33,432
Jun 10, 2026	6.80	6.98	6.60	6.71	6.71	-1.61%	20,246
Jun 9, 2026	6.58	6.87	6.52	6.82	6.82	3.81%	60,788
Jun 8, 2026	6.76	6.76	6.52	6.57	6.57	-1.35%	16,529
Jun 5, 2026	6.81	7.00	6.62	6.66	6.66	-1.91%	107,720
Jun 4, 2026	6.50	6.90	6.36	6.79	6.79	3.66%	111,572
Jun 3, 2026	6.50	6.61	6.42	6.55	6.55	1.08%	39,901
Jun 2, 2026	6.59	6.61	6.32	6.48	6.48	-2.85%	94,862
Jun 1, 2026	6.69	6.85	6.63	6.67	6.67	-2.06%	55,402
May 29, 2026	6.89	6.93	6.75	6.81	6.81	-1.30%	28,271
May 28, 2026	6.85	6.98	6.82	6.90	6.90	0.44%	30,085
May 27, 2026	6.81	6.99	6.77	6.87	6.87	1.48%	45,315
May 26, 2026	6.83	6.99	6.71	6.77	6.77	-0.88%	134,985
May 22, 2026	6.97	7.18	6.76	6.83	6.83	-2.01%	31,869
May 21, 2026	6.90	7.04	6.84	6.97	6.97	0.72%	49,687
May 20, 2026	6.74	6.97	6.74	6.92	6.92	2.82%	66,560