Profound Medical Corp. - common stock (PROF)
7.3600
-0.3300 (-4.29%)
NASDAQ · Last Trade: Dec 16th, 11:50 AM EST
Historical Prices For Profound Medical Corp. - common stock (PROF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 7.33 | 7.91 | 7.28 | 7.69 | 148,379 | 7.69 |
| 12/12/2025 | 7.39 | 7.39 | 7.10 | 7.33 | 62,290 | 7.33 |
| 12/11/2025 | 7.28 | 7.53 | 7.20 | 7.43 | 67,403 | 7.43 |
| 12/10/2025 | 7.27 | 7.27 | 7.03 | 7.22 | 70,162 | 7.22 |
| 12/09/2025 | 6.85 | 7.25 | 6.76 | 7.17 | 144,460 | 7.17 |
| 12/08/2025 | 6.61 | 6.85 | 6.50 | 6.78 | 77,492 | 6.78 |
| 12/05/2025 | 6.61 | 6.79 | 6.50 | 6.60 | 45,667 | 6.60 |
| 12/04/2025 | 6.90 | 7.00 | 6.65 | 6.75 | 61,412 | 6.75 |
| 12/03/2025 | 6.24 | 7.04 | 6.20 | 6.90 | 162,517 | 6.90 |
| 12/02/2025 | 6.43 | 6.44 | 6.09 | 6.26 | 43,659 | 6.26 |
| 12/01/2025 | 6.42 | 6.58 | 6.25 | 6.42 | 22,904 | 6.42 |
| 11/28/2025 | 6.55 | 6.73 | 6.40 | 6.60 | 84,512 | 6.60 |
| 11/26/2025 | 6.56 | 6.60 | 6.31 | 6.46 | 51,002 | 6.46 |
| 11/25/2025 | 5.97 | 6.60 | 5.95 | 6.50 | 151,299 | 6.50 |
| 11/24/2025 | 5.93 | 6.40 | 5.81 | 6.07 | 113,516 | 6.07 |
| 11/21/2025 | 5.93 | 6.01 | 5.75 | 6.01 | 64,195 | 6.01 |
| 11/20/2025 | 6.06 | 6.22 | 5.74 | 5.88 | 66,529 | 5.88 |
| 11/19/2025 | 6.25 | 6.25 | 5.90 | 6.07 | 49,697 | 6.07 |
| 11/18/2025 | 6.46 | 6.49 | 6.09 | 6.23 | 91,513 | 6.23 |
| 11/17/2025 | 6.86 | 6.87 | 6.46 | 6.46 | 202,704 | 6.46 |
| 11/14/2025 | 5.99 | 6.99 | 5.99 | 6.85 | 350,345 | 6.85 |
| 11/13/2025 | 6.30 | 6.50 | 6.06 | 6.35 | 84,532 | 6.35 |
| 11/12/2025 | 6.66 | 6.66 | 6.05 | 6.47 | 68,320 | 6.47 |
| 11/11/2025 | 6.11 | 6.73 | 6.01 | 6.42 | 171,726 | 6.42 |
| 11/10/2025 | 5.84 | 6.40 | 5.83 | 5.99 | 105,448 | 5.99 |
| 11/07/2025 | 5.85 | 5.98 | 5.68 | 5.98 | 34,194 | 5.98 |
| 11/06/2025 | 5.82 | 5.95 | 5.64 | 5.85 | 20,067 | 5.85 |
| 11/05/2025 | 5.83 | 5.95 | 5.75 | 5.86 | 46,966 | 5.86 |
| 11/04/2025 | 5.93 | 6.03 | 5.80 | 5.89 | 34,366 | 5.89 |
| 11/03/2025 | 6.05 | 6.17 | 5.65 | 5.96 | 31,526 | 5.96 |
| 10/31/2025 | 6.18 | 6.20 | 5.94 | 6.07 | 27,342 | 6.07 |
| 10/30/2025 | 6.02 | 6.21 | 5.91 | 6.12 | 56,956 | 6.12 |
| 10/29/2025 | 6.18 | 6.28 | 5.77 | 6.13 | 55,905 | 6.13 |
| 10/28/2025 | 5.49 | 6.23 | 5.49 | 6.20 | 69,616 | 6.20 |
| 10/27/2025 | 5.47 | 5.55 | 5.37 | 5.50 | 18,426 | 5.50 |
| 10/24/2025 | 5.38 | 5.58 | 5.20 | 5.50 | 102,097 | 5.50 |
| 10/23/2025 | 5.60 | 5.60 | 5.30 | 5.31 | 41,970 | 5.31 |
| 10/22/2025 | 5.70 | 5.77 | 5.33 | 5.42 | 64,272 | 5.42 |
| 10/21/2025 | 5.83 | 5.88 | 5.57 | 5.86 | 21,341 | 5.86 |
| 10/20/2025 | 5.60 | 5.92 | 5.55 | 5.78 | 48,591 | 5.78 |
| 10/17/2025 | 5.54 | 5.66 | 5.34 | 5.53 | 12,877 | 5.53 |
| 10/16/2025 | 5.77 | 5.90 | 5.47 | 5.56 | 54,624 | 5.56 |
| 10/15/2025 | 5.89 | 5.90 | 5.60 | 5.76 | 53,929 | 5.76 |
| 10/14/2025 | 5.95 | 6.01 | 5.78 | 5.83 | 66,020 | 5.83 |
| 10/13/2025 | 5.91 | 6.22 | 5.88 | 5.98 | 43,709 | 5.98 |
| 10/10/2025 | 6.58 | 6.70 | 5.72 | 5.87 | 103,845 | 5.87 |
| 10/09/2025 | 6.81 | 7.17 | 6.47 | 6.63 | 206,659 | 6.63 |
| 10/08/2025 | 6.40 | 6.88 | 6.07 | 6.74 | 188,602 | 6.74 |
| 10/07/2025 | 5.92 | 6.46 | 5.65 | 6.46 | 191,424 | 6.46 |
| 10/06/2025 | 5.86 | 5.95 | 5.51 | 5.78 | 131,212 | 5.78 |
| 10/03/2025 | 5.34 | 5.89 | 5.34 | 5.67 | 58,789 | 5.67 |
| 10/02/2025 | 4.91 | 5.40 | 4.91 | 5.31 | 99,012 | 5.31 |
| 10/01/2025 | 4.90 | 5.07 | 4.86 | 4.94 | 47,825 | 4.94 |
| 9/30/2025 | 5.09 | 5.25 | 4.88 | 4.89 | 44,810 | 4.89 |
| 9/29/2025 | 5.25 | 5.37 | 5.05 | 5.10 | 22,016 | 5.10 |
| 9/26/2025 | 5.12 | 5.29 | 5.10 | 5.22 | 60,291 | 5.22 |
| 9/25/2025 | 5.37 | 5.49 | 5.00 | 5.12 | 45,761 | 5.12 |
| 9/24/2025 | 5.05 | 5.56 | 5.05 | 5.37 | 111,871 | 5.37 |
| 9/23/2025 | 4.35 | 5.25 | 4.17 | 5.06 | 367,109 | 5.06 |
| 9/22/2025 | 4.34 | 4.53 | 4.24 | 4.30 | 1,435,479 | 4.30 |
| 9/19/2025 | 4.17 | 4.48 | 4.01 | 4.34 | 106,085 | 4.34 |
| 9/18/2025 | 3.97 | 4.16 | 3.90 | 4.13 | 112,320 | 4.13 |
| 9/17/2025 | 4.05 | 4.11 | 3.96 | 3.97 | 41,749 | 3.97 |
| 9/16/2025 | 4.11 | 4.21 | 4.03 | 4.04 | 55,565 | 4.04 |