Profound Medical Corp. - common stock (PROF)
5.5400
+0.0900 (1.65%)
NASDAQ · Last Trade: Aug 14th, 7:05 PM EDT
Historical Prices For Profound Medical Corp. - common stock (PROF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2025 | 5.31 | 5.58 | 5.31 | 5.54 | 40,532 | 5.54 |
| 8/13/2025 | 5.51 | 5.68 | 5.44 | 5.45 | 11,077 | 5.45 |
| 8/12/2025 | 5.60 | 5.96 | 5.56 | 5.56 | 6,563 | 5.56 |
| 8/11/2025 | 5.61 | 5.75 | 5.49 | 5.63 | 16,191 | 5.63 |
| 8/08/2025 | 5.69 | 5.82 | 5.51 | 5.54 | 22,638 | 5.54 |
| 8/07/2025 | 5.55 | 5.67 | 5.45 | 5.67 | 9,676 | 5.67 |
| 8/06/2025 | 5.50 | 5.66 | 5.41 | 5.50 | 9,611 | 5.50 |
| 8/05/2025 | 5.58 | 5.70 | 5.30 | 5.58 | 30,346 | 5.58 |
| 8/04/2025 | 5.51 | 5.81 | 5.37 | 5.69 | 26,776 | 5.69 |
| 8/01/2025 | 5.55 | 5.60 | 5.48 | 5.50 | 19,816 | 5.50 |
| 7/31/2025 | 5.52 | 5.71 | 5.50 | 5.55 | 36,098 | 5.55 |
| 7/30/2025 | 5.52 | 5.72 | 5.40 | 5.55 | 22,481 | 5.55 |
| 7/29/2025 | 5.72 | 5.75 | 5.46 | 5.46 | 39,317 | 5.46 |
| 7/28/2025 | 5.68 | 5.75 | 5.60 | 5.70 | 25,164 | 5.70 |
| 7/25/2025 | 5.84 | 5.91 | 5.65 | 5.68 | 8,148 | 5.68 |
| 7/24/2025 | 5.80 | 6.04 | 5.77 | 5.90 | 44,293 | 5.90 |
| 7/23/2025 | 5.76 | 5.90 | 5.70 | 5.83 | 14,908 | 5.83 |
| 7/22/2025 | 5.63 | 5.87 | 5.58 | 5.87 | 25,898 | 5.87 |
| 7/21/2025 | 5.68 | 5.80 | 5.54 | 5.55 | 23,192 | 5.55 |
| 7/18/2025 | 5.72 | 5.87 | 5.57 | 5.64 | 45,302 | 5.64 |
| 7/17/2025 | 5.75 | 5.85 | 5.64 | 5.70 | 40,081 | 5.70 |
| 7/16/2025 | 5.74 | 6.02 | 5.74 | 5.76 | 108,784 | 5.76 |
| 7/15/2025 | 5.66 | 5.91 | 5.56 | 5.70 | 50,203 | 5.70 |
| 7/14/2025 | 5.85 | 5.89 | 5.75 | 5.75 | 19,211 | 5.75 |
| 7/11/2025 | 5.88 | 6.09 | 5.81 | 5.81 | 25,739 | 5.81 |
| 7/10/2025 | 5.78 | 6.08 | 5.78 | 6.08 | 47,981 | 6.08 |
| 7/09/2025 | 5.93 | 6.07 | 5.86 | 5.90 | 16,110 | 5.90 |
| 7/08/2025 | 5.79 | 6.12 | 5.79 | 6.00 | 7,278 | 6.00 |
| 7/07/2025 | 5.87 | 6.22 | 5.85 | 6.09 | 49,777 | 6.09 |
| 7/03/2025 | 6.06 | 6.06 | 5.93 | 5.97 | 10,409 | 5.97 |
| 7/02/2025 | 6.16 | 6.16 | 5.96 | 6.09 | 13,905 | 6.09 |
| 7/01/2025 | 5.93 | 6.24 | 5.93 | 6.10 | 55,416 | 6.10 |
| 6/30/2025 | 6.03 | 6.10 | 5.87 | 5.90 | 30,706 | 5.90 |
| 6/27/2025 | 6.19 | 6.22 | 5.84 | 6.00 | 47,712 | 6.00 |
| 6/26/2025 | 5.96 | 6.17 | 5.85 | 6.15 | 41,706 | 6.15 |
| 6/25/2025 | 6.31 | 6.31 | 6.00 | 6.00 | 17,381 | 6.00 |
| 6/24/2025 | 6.00 | 6.41 | 5.99 | 6.20 | 44,358 | 6.20 |
| 6/23/2025 | 6.30 | 6.35 | 6.00 | 6.01 | 22,036 | 6.01 |
| 6/20/2025 | 6.74 | 6.74 | 6.32 | 6.35 | 13,196 | 6.35 |
| 6/18/2025 | 6.71 | 6.93 | 6.69 | 6.74 | 17,613 | 6.74 |
| 6/17/2025 | 6.80 | 6.95 | 6.70 | 6.79 | 28,944 | 6.79 |
| 6/16/2025 | 6.55 | 7.02 | 6.55 | 6.78 | 42,369 | 6.78 |
| 6/13/2025 | 6.24 | 6.66 | 6.24 | 6.54 | 25,754 | 6.54 |
| 6/12/2025 | 6.53 | 6.78 | 6.25 | 6.33 | 67,561 | 6.33 |
| 6/11/2025 | 6.81 | 7.39 | 6.51 | 6.79 | 132,757 | 6.79 |
| 6/10/2025 | 5.80 | 6.90 | 5.80 | 6.75 | 139,475 | 6.75 |
| 6/09/2025 | 5.61 | 5.76 | 5.52 | 5.75 | 31,859 | 5.75 |
| 6/06/2025 | 5.64 | 5.84 | 5.55 | 5.57 | 15,673 | 5.57 |
| 6/05/2025 | 5.62 | 5.69 | 5.50 | 5.66 | 20,711 | 5.66 |
| 6/04/2025 | 5.53 | 5.62 | 5.48 | 5.52 | 21,807 | 5.52 |
| 6/03/2025 | 5.55 | 5.77 | 5.46 | 5.48 | 61,754 | 5.48 |
| 6/02/2025 | 5.25 | 5.85 | 5.25 | 5.49 | 61,028 | 5.49 |
| 5/30/2025 | 5.31 | 5.45 | 5.16 | 5.27 | 70,339 | 5.27 |
| 5/29/2025 | 5.27 | 5.36 | 5.11 | 5.33 | 14,859 | 5.33 |
| 5/28/2025 | 5.27 | 5.38 | 5.18 | 5.24 | 40,674 | 5.24 |
| 5/27/2025 | 5.17 | 5.33 | 5.17 | 5.28 | 64,174 | 5.28 |
| 5/23/2025 | 5.11 | 5.24 | 5.03 | 5.13 | 43,628 | 5.13 |
| 5/22/2025 | 5.13 | 5.44 | 5.00 | 5.13 | 87,389 | 5.13 |
| 5/21/2025 | 5.07 | 5.28 | 4.95 | 5.13 | 69,077 | 5.13 |
| 5/20/2025 | 4.98 | 5.15 | 4.84 | 5.01 | 76,466 | 5.01 |
| 5/19/2025 | 4.72 | 5.12 | 4.60 | 4.99 | 54,493 | 4.99 |
| 5/16/2025 | 4.51 | 4.96 | 4.50 | 4.71 | 86,424 | 4.71 |
| 5/15/2025 | 4.05 | 4.53 | 4.01 | 4.53 | 108,310 | 4.53 |