Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
7.19
+0.34 (4.95%)
May 11, 2026, 10:29 AM EDT - Market open
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.91 | 7.15 | 6.86 | 7.15 | - | 4.38% | 36,654 |
| May 8, 2026 | 7.29 | 7.89 | 6.81 | 6.85 | 6.85 | -4.33% | 189,347 |
| May 7, 2026 | 7.14 | 7.35 | 7.10 | 7.16 | 7.16 | -0.83% | 74,356 |
| May 6, 2026 | 7.22 | 7.37 | 7.01 | 7.22 | 7.22 | -0.69% | 54,852 |
| May 5, 2026 | 6.77 | 7.32 | 6.61 | 7.27 | 7.27 | 8.51% | 150,876 |
| May 4, 2026 | 6.81 | 7.01 | 6.66 | 6.70 | 6.70 | -2.33% | 91,286 |
| May 1, 2026 | 6.82 | 7.10 | 6.70 | 6.86 | 6.86 | 2.39% | 63,430 |
| Apr 30, 2026 | 6.57 | 6.84 | 6.51 | 6.70 | 6.70 | 2.29% | 49,351 |
| Apr 29, 2026 | 6.76 | 6.76 | 6.50 | 6.55 | 6.55 | -2.24% | 34,620 |
| Apr 28, 2026 | 6.74 | 6.91 | 6.51 | 6.70 | 6.70 | -0.74% | 34,694 |
| Apr 27, 2026 | 6.96 | 7.01 | 6.69 | 6.75 | 6.75 | -3.43% | 20,662 |
| Apr 24, 2026 | 6.75 | 7.18 | 6.51 | 6.99 | 6.99 | 3.56% | 185,626 |
| Apr 23, 2026 | 6.91 | 6.91 | 6.72 | 6.75 | 6.75 | -2.03% | 47,766 |
| Apr 22, 2026 | 6.87 | 7.10 | 6.61 | 6.89 | 6.89 | 0.73% | 114,003 |
| Apr 21, 2026 | 7.19 | 7.20 | 6.82 | 6.84 | 6.84 | -4.34% | 89,616 |
| Apr 20, 2026 | 6.67 | 7.23 | 6.54 | 7.15 | 7.15 | 7.52% | 177,299 |
| Apr 17, 2026 | 6.68 | 6.80 | 6.49 | 6.65 | 6.65 | 0.45% | 117,894 |
| Apr 16, 2026 | 6.42 | 6.68 | 6.26 | 6.62 | 6.62 | 3.12% | 80,978 |
| Apr 15, 2026 | 6.16 | 6.48 | 6.16 | 6.42 | 6.42 | 2.56% | 90,748 |
| Apr 14, 2026 | 6.27 | 6.54 | 6.15 | 6.26 | 6.26 | -0.16% | 114,688 |
| Apr 13, 2026 | 5.84 | 6.29 | 5.84 | 6.27 | 6.27 | 5.38% | 46,228 |
| Apr 10, 2026 | 6.49 | 6.61 | 5.89 | 5.95 | 5.95 | -7.61% | 251,235 |
| Apr 9, 2026 | 6.44 | 6.55 | 6.33 | 6.44 | 6.44 | -0.77% | 30,662 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.41 | 6.49 | 6.49 | 1.72% | 38,946 |
| Apr 7, 2026 | 6.53 | 6.53 | 6.31 | 6.38 | 6.38 | -2.74% | 54,394 |
| Apr 6, 2026 | 6.39 | 6.89 | 6.25 | 6.56 | 6.56 | 2.02% | 190,923 |
| Apr 2, 2026 | 6.33 | 6.58 | 6.26 | 6.43 | 6.43 | -1.53% | 39,544 |
| Apr 1, 2026 | 6.53 | 6.71 | 6.43 | 6.53 | 6.53 | 0.77% | 98,145 |
| Mar 31, 2026 | 6.11 | 6.50 | 5.92 | 6.48 | 6.48 | 8.91% | 167,912 |
| Mar 30, 2026 | 6.26 | 6.43 | 5.87 | 5.95 | 5.95 | -3.88% | 104,412 |
| Mar 27, 2026 | 6.19 | 6.44 | 5.94 | 6.19 | 6.19 | -1.75% | 235,930 |
| Mar 26, 2026 | 5.68 | 6.70 | 5.68 | 6.30 | 6.30 | 8.25% | 1,148,340 |
| Mar 25, 2026 | 5.24 | 5.95 | 5.19 | 5.82 | 5.82 | 13.01% | 602,578 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.08 | 5.15 | 5.15 | -4.63% | 115,975 |
| Mar 23, 2026 | 5.17 | 5.42 | 5.04 | 5.40 | 5.40 | 6.72% | 308,139 |
| Mar 20, 2026 | 5.14 | 5.21 | 5.02 | 5.06 | 5.06 | -1.94% | 189,646 |
| Mar 19, 2026 | 5.37 | 5.37 | 5.13 | 5.16 | 5.16 | -5.67% | 301,981 |
| Mar 18, 2026 | 5.82 | 5.85 | 5.40 | 5.47 | 5.47 | -6.50% | 155,138 |
| Mar 17, 2026 | 5.77 | 5.96 | 5.71 | 5.85 | 5.85 | 2.45% | 82,328 |
| Mar 16, 2026 | 5.60 | 6.06 | 5.60 | 5.71 | 5.71 | 3.63% | 262,030 |
| Mar 13, 2026 | 5.65 | 6.05 | 5.37 | 5.51 | 5.51 | -0.72% | 300,903 |
| Mar 12, 2026 | 5.56 | 6.02 | 5.50 | 5.55 | 5.55 | -1.07% | 336,216 |
| Mar 11, 2026 | 5.41 | 5.62 | 5.24 | 5.61 | 5.61 | 3.70% | 237,243 |
| Mar 10, 2026 | 5.22 | 5.68 | 5.10 | 5.41 | 5.41 | 3.44% | 422,277 |
| Mar 9, 2026 | 5.41 | 5.70 | 4.80 | 5.23 | 5.23 | -1.51% | 827,949 |
| Mar 6, 2026 | 6.51 | 6.73 | 5.19 | 5.31 | 5.31 | -29.11% | 1,983,421 |
| Mar 5, 2026 | 7.37 | 7.59 | 7.11 | 7.49 | 7.49 | 0.13% | 84,894 |
| Mar 4, 2026 | 7.29 | 7.57 | 7.15 | 7.48 | 7.48 | 2.82% | 48,257 |
| Mar 3, 2026 | 7.23 | 7.43 | 7.05 | 7.28 | 7.28 | -2.48% | 58,622 |
| Mar 2, 2026 | 7.50 | 7.85 | 7.25 | 7.46 | 7.46 | -1.97% | 138,951 |