Profound Medical Corp. (PROF)
NASDAQ: PROF
· Real-Time Price · USD
4.22
-0.20 (-4.52%)
At close: Sep 05, 2025, 11:37 AM
PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.37 | 4.48 | 4.31 | 4.42 | 4.42 | 1.38% | 36,320 |
| Sep 3, 2025 | 4.48 | 4.50 | 4.31 | 4.36 | 4.36 | -3.11% | 36,300 |
| Sep 2, 2025 | 4.48 | 4.54 | 4.41 | 4.50 | 4.50 | 0.67% | 45,800 |
| Aug 29, 2025 | 4.49 | 4.69 | 4.38 | 4.47 | 4.47 | -1.32% | 37,300 |
| Aug 28, 2025 | 4.59 | 4.61 | 4.47 | 4.53 | 4.53 | 0.22% | 64,200 |
| Aug 27, 2025 | 4.47 | 4.57 | 4.47 | 4.52 | 4.52 | 0.22% | 28,215 |
| Aug 26, 2025 | 4.69 | 4.74 | 4.48 | 4.51 | 4.51 | -3.43% | 33,700 |
| Aug 25, 2025 | 4.72 | 4.80 | 4.66 | 4.67 | 4.67 | -1.48% | 36,446 |
| Aug 22, 2025 | 4.67 | 4.84 | 4.67 | 4.74 | 4.74 | 3.04% | 62,228 |
| Aug 21, 2025 | 4.62 | 4.79 | 4.55 | 4.60 | 4.60 | -0.86% | 86,300 |
| Aug 20, 2025 | 4.52 | 4.68 | 4.31 | 4.64 | 4.64 | 1.31% | 86,437 |
| Aug 19, 2025 | 4.60 | 4.65 | 4.42 | 4.58 | 4.58 | -3.58% | 139,500 |
| Aug 18, 2025 | 4.48 | 4.83 | 4.26 | 4.75 | 4.75 | 11.76% | 1,905,181 |
| Aug 15, 2025 | 5.13 | 5.30 | 4.25 | 4.25 | 4.25 | -23.29% | 613,300 |
| Aug 14, 2025 | 5.31 | 5.58 | 5.31 | 5.54 | 5.54 | 1.65% | 40,532 |
| 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 |