Profound Medical Corp. (PROF)
NASDAQ: PROF
· Real-Time Price · USD
5.52
0.08 (1.47%)
At close: Aug 14, 2025, 3:59 PM
5.48
-0.72%
After-hours: Aug 14, 2025, 04:15 PM EDT
PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.31 | 5.58 | 5.31 | 5.54 | 5.54 | 1.65% | 40,248 |
| Aug 13, 2025 | 5.51 | 5.68 | 5.44 | 5.45 | 5.45 | -1.98% | 11,100 |
| Aug 12, 2025 | 5.60 | 5.96 | 5.56 | 5.56 | 5.56 | -1.24% | 6,563 |
| Aug 11, 2025 | 5.61 | 5.75 | 5.49 | 5.63 | 5.63 | 1.62% | 16,200 |
| Aug 8, 2025 | 5.69 | 5.82 | 5.51 | 5.54 | 5.54 | -2.29% | 22,638 |
| Aug 7, 2025 | 5.55 | 5.67 | 5.45 | 5.67 | 5.67 | 2.90% | 9,700 |
| Aug 6, 2025 | 5.50 | 5.66 | 5.41 | 5.51 | 5.51 | -1.25% | 9,611 |
| Aug 5, 2025 | 5.59 | 5.70 | 5.30 | 5.58 | 5.58 | -1.93% | 30,346 |
| Aug 4, 2025 | 5.51 | 5.81 | 5.37 | 5.69 | 5.69 | 3.45% | 26,800 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.48 | 5.50 | 5.50 | -0.90% | 19,816 |
| Jul 31, 2025 | 5.52 | 5.71 | 5.50 | 5.55 | 5.55 | -0.18% | 36,100 |
| Jul 30, 2025 | 5.52 | 5.72 | 5.40 | 5.56 | 5.56 | 1.83% | 22,567 |
| Jul 29, 2025 | 5.72 | 5.75 | 5.46 | 5.46 | 5.46 | -4.21% | 39,317 |
| Jul 28, 2025 | 5.68 | 5.75 | 5.60 | 5.70 | 5.70 | 0.35% | 25,200 |
| Jul 25, 2025 | 5.84 | 5.91 | 5.65 | 5.68 | 5.68 | -3.73% | 8,148 |
| Jul 24, 2025 | 5.80 | 6.04 | 5.77 | 5.90 | 5.90 | 1.20% | 44,300 |
| Jul 23, 2025 | 5.77 | 5.90 | 5.70 | 5.83 | 5.83 | -0.68% | 14,908 |
| Jul 22, 2025 | 5.63 | 5.87 | 5.59 | 5.87 | 5.87 | 5.77% | 25,900 |
| Jul 21, 2025 | 5.68 | 5.80 | 5.54 | 5.55 | 5.55 | -1.60% | 23,200 |
| Jul 18, 2025 | 5.72 | 5.87 | 5.57 | 5.64 | 5.64 | -1.05% | 45,302 |