Profound Medical Corp PROF
NASDAQ · United States · Health Technology
$5.84-0.01 (-0.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.84 | -0.17% | $5.89 | $6.00 | $5.79 | 67.80K |
| 2026-10-01 | $5.85 | +0.86% | $5.83 | $5.98 | $5.66 | 156.40K |
| 2026-09-30 | $5.80 | +1.40% | $5.71 | $5.91 | $5.65 | 106.90K |
| 2026-09-29 | $5.72 | -3.38% | $5.97 | $5.97 | $5.71 | 77.70K |
| 2026-09-28 | $5.92 | +2.78% | $5.67 | $5.95 | $5.61 | 58.40K |
| 2026-09-25 | $5.76 | +2.86% | $5.70 | $5.86 | $5.61 | 265.30K |
| 2026-09-24 | $5.60 | -2.35% | $5.69 | $5.83 | $5.60 | 178.80K |
| 2026-09-23 | $5.74 | -2.63% | $5.84 | $6.00 | $5.64 | 82.20K |
| 2026-09-22 | $5.89 | -3.44% | $6.19 | $6.19 | $5.86 | 87.90K |
| 2026-09-21 | $6.10 | +4.10% | $5.96 | $6.40 | $5.96 | 233.60K |
| 2026-09-18 | $5.86 | -0.51% | $5.85 | $6.04 | $5.75 | 107.10K |
| 2026-09-17 | $5.89 | +1.03% | $5.90 | $6.05 | $5.85 | 126.70K |
| 2026-09-16 | $5.83 | +2.64% | $5.71 | $5.85 | $5.66 | 76.60K |
| 2026-09-15 | $5.68 | -2.24% | $5.82 | $5.85 | $5.65 | 104.40K |
| 2026-09-14 | $5.81 | -2.68% | $5.94 | $5.97 | $5.78 | 69.30K |
| 2026-09-11 | $5.97 | +0.17% | $6.09 | $6.45 | $5.50 | 362.00K |
| 2026-09-10 | $5.96 | -12.35% | $6.73 | $6.80 | $5.91 | 217.50K |
| 2026-09-09 | $6.80 | -0.15% | $6.81 | $6.90 | $6.52 | 323.10K |
| 2026-09-08 | $6.81 | -1.16% | $6.83 | $6.90 | $6.74 | 70.70K |
| 2026-09-04 | $6.89 | +1.32% | $6.80 | $6.96 | $6.75 | 28.70K |
| 2026-09-03 | $6.80 | -0.29% | $6.90 | $6.92 | $6.80 | 29.90K |
| 2026-09-02 | $6.82 | +0.29% | $6.91 | $7.06 | $6.74 | 29.90K |
| 2026-09-01 | $6.80 | 0.00% | $6.78 | $6.93 | $6.73 | 62.30K |
| 2026-08-31 | $6.80 | -0.73% | $6.81 | $6.99 | $6.72 | 65.10K |
| 2026-08-28 | $6.85 | -1.58% | $6.86 | $6.94 | $6.82 | 18.20K |
| 2026-08-27 | $6.96 | -2.11% | $7.14 | $7.16 | $6.87 | 48.40K |
| 2026-08-26 | $7.11 | +4.41% | $6.86 | $7.41 | $6.83 | 263.10K |
| 2026-08-25 | $6.81 | +0.15% | $6.85 | $6.97 | $6.73 | 145.80K |
| 2026-08-24 | $6.80 | +0.15% | $6.81 | $7.08 | $6.80 | 56.40K |
| 2026-08-21 | $6.79 | +2.11% | $6.75 | $6.85 | $6.53 | 74.80K |
| 2026-08-20 | $6.65 | -6.07% | $7.09 | $7.09 | $6.57 | 70.50K |
| 2026-08-19 | $7.08 | +1.14% | $7.00 | $7.30 | $7.00 | 129.80K |
| 2026-08-18 | $7.00 | +6.87% | $6.87 | $7.16 | $6.78 | 262.60K |
| 2026-08-17 | $6.55 | -1.21% | $6.60 | $6.99 | $6.51 | 120.90K |
| 2026-08-14 | $6.63 | -0.60% | $6.64 | $6.80 | $6.55 | 100.40K |
| 2026-08-13 | $6.67 | -3.75% | $6.99 | $7.15 | $6.67 | 109.90K |
| 2026-08-12 | $6.93 | -0.72% | $7.04 | $7.04 | $6.79 | 116.90K |
| 2026-08-11 | $6.98 | -4.90% | $7.27 | $7.55 | $6.94 | 124.10K |
| 2026-08-10 | $7.34 | -0.94% | $7.52 | $7.52 | $7.15 | 54.60K |
| 2026-08-07 | $7.41 | -6.68% | $7.18 | $7.70 | $7.06 | 129.30K |
| 2026-08-06 | $7.94 | -0.63% | $7.92 | $8.12 | $7.64 | 87.90K |
| 2026-08-05 | $7.99 | -4.43% | $8.38 | $8.44 | $7.92 | 98.90K |
| 2026-08-04 | $8.36 | +1.46% | $8.15 | $8.50 | $7.93 | 102.60K |
| 2026-08-03 | $8.24 | +11.65% | $7.38 | $8.40 | $7.28 | 225.20K |
| 2026-07-31 | $7.38 | +1.79% | $7.28 | $7.44 | $7.09 | 32.80K |
| 2026-07-30 | $7.25 | +0.14% | $7.26 | $7.36 | $7.14 | 31.00K |
| 2026-07-29 | $7.24 | -0.14% | $7.25 | $7.50 | $7.03 | 246.40K |
| 2026-07-28 | $7.25 | -1.09% | $7.34 | $7.46 | $7.01 | 81.10K |
| 2026-07-27 | $7.33 | +0.96% | $7.14 | $7.78 | $7.07 | 594.50K |
| 2026-07-24 | $7.26 | +5.99% | $6.63 | $7.44 | $6.63 | 272.40K |
| 2026-07-23 | $6.85 | -2.00% | $6.87 | $6.96 | $6.76 | 13.50K |
| 2026-07-22 | $6.99 | +1.16% | $6.87 | $7.05 | $6.83 | 23.30K |
| 2026-07-21 | $6.91 | +1.47% | $6.86 | $6.94 | $6.75 | 51.30K |
| 2026-07-20 | $6.81 | -0.58% | $6.87 | $6.95 | $6.70 | 50.70K |
| 2026-07-17 | $6.85 | +1.03% | $6.70 | $6.97 | $6.64 | 33.80K |
| 2026-07-16 | $6.78 | -2.59% | $6.97 | $7.20 | $6.76 | 62.00K |
| 2026-07-15 | $6.96 | -1.97% | $7.16 | $7.21 | $6.86 | 73.40K |
| 2026-07-14 | $7.10 | -0.70% | $7.19 | $7.20 | $6.76 | 67.00K |
| 2026-07-13 | $7.15 | +1.56% | $7.05 | $7.22 | $6.95 | 89.90K |
| 2026-07-10 | $7.04 | -3.96% | $7.35 | $7.49 | $6.91 | 61.50K |
| 2026-07-09 | $7.33 | -2.91% | $7.48 | $7.88 | $7.27 | 212.30K |
| 2026-07-08 | $7.55 | +1.48% | $7.26 | $7.57 | $7.26 | 19.40K |
| 2026-07-07 | $7.44 | +0.95% | $7.49 | $7.50 | $7.05 | 122.40K |
| 2026-07-06 | $7.37 | +8.22% | $6.88 | $7.41 | $6.80 | 294.60K |
| 2026-07-02 | $6.81 | +0.89% | $6.83 | $6.90 | $6.75 | 23.20K |
| 2026-07-01 | $6.75 | +1.50% | $6.64 | $6.87 | $6.55 | 36.00K |
| 2026-06-30 | $6.65 | +0.91% | $6.59 | $6.77 | $6.54 | 76.00K |
| 2026-06-29 | $6.59 | +1.38% | $6.58 | $6.62 | $6.40 | 29.40K |
| 2026-06-26 | $6.50 | +2.04% | $6.30 | $6.58 | $6.30 | 13.60K |
| 2026-06-25 | $6.37 | -2.15% | $6.53 | $6.67 | $6.31 | 35.50K |
| 2026-06-24 | $6.51 | -0.15% | $6.55 | $6.80 | $6.50 | 32.80K |
| 2026-06-23 | $6.52 | -0.31% | $6.50 | $6.72 | $6.45 | 46.50K |
| 2026-06-22 | $6.54 | -4.80% | $6.91 | $6.91 | $6.52 | 76.80K |
| 2026-06-18 | $6.87 | +4.57% | $6.60 | $6.90 | $6.59 | 88.50K |
| 2026-06-17 | $6.57 | -2.38% | $6.74 | $6.97 | $6.55 | 91.70K |
| 2026-06-16 | $6.73 | +0.30% | $6.77 | $6.90 | $6.59 | 109.80K |
| 2026-06-15 | $6.71 | +1.28% | $6.69 | $6.98 | $6.66 | 70.00K |
| 2026-06-12 | $6.63 | -0.38% | $6.71 | $6.73 | $6.58 | 4.90K |
| 2026-06-11 | $6.65 | -0.89% | $6.80 | $6.80 | $6.53 | 33.40K |
| 2026-06-10 | $6.71 | -1.61% | $6.80 | $6.98 | $6.60 | 20.20K |
| 2026-06-09 | $6.82 | +3.81% | $6.58 | $6.87 | $6.52 | 60.80K |
| 2026-06-08 | $6.57 | -1.35% | $6.76 | $6.76 | $6.52 | 16.50K |
| 2026-06-05 | $6.66 | -1.91% | $6.81 | $7.00 | $6.62 | 107.70K |
| 2026-06-04 | $6.79 | +3.66% | $6.50 | $6.90 | $6.36 | 111.60K |
| 2026-06-03 | $6.55 | +1.08% | $6.50 | $6.61 | $6.42 | 39.90K |
| 2026-06-02 | $6.48 | -2.85% | $6.59 | $6.61 | $6.32 | 94.90K |
| 2026-06-01 | $6.67 | -2.06% | $6.69 | $6.85 | $6.63 | 55.40K |
| 2026-05-29 | $6.81 | -1.30% | $6.89 | $6.93 | $6.75 | 28.30K |
| 2026-05-28 | $6.90 | +0.44% | $6.85 | $6.98 | $6.82 | 30.10K |
| 2026-05-27 | $6.87 | +1.48% | $6.81 | $6.99 | $6.77 | 45.30K |