Profound Medical Corp. (PROF)
NASDAQ: PROF
· Real-Time Price · USD
5.11
-0.26 (-4.84%)
At close: Sep 25, 2025, 3:59 PM
5.12
0.20%
After-hours: Sep 25, 2025, 04:10 PM EDT
PROF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.05 | 5.56 | 5.05 | 5.37 | 5.37 | 6.13% | 111,857 |
| Sep 23, 2025 | 4.35 | 5.25 | 4.17 | 5.06 | 5.06 | 17.67% | 367,161 |
| Sep 22, 2025 | 4.34 | 4.53 | 4.24 | 4.30 | 4.30 | -0.92% | 1,435,500 |
| Sep 19, 2025 | 4.17 | 4.48 | 4.01 | 4.34 | 4.34 | 5.08% | 106,100 |
| Sep 18, 2025 | 3.98 | 4.16 | 3.90 | 4.13 | 4.13 | 4.03% | 112,320 |
| Sep 17, 2025 | 4.05 | 4.11 | 3.96 | 3.97 | 3.97 | -1.73% | 41,922 |
| Sep 16, 2025 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -1.22% | 55,600 |
| Sep 15, 2025 | 4.05 | 4.17 | 4.01 | 4.09 | 4.09 | 1.24% | 62,501 |
| Sep 12, 2025 | 4.01 | 4.10 | 3.98 | 4.04 | 4.04 | 2.02% | 61,900 |
| Sep 11, 2025 | 3.89 | 4.04 | 3.86 | 3.96 | 3.96 | 2.33% | 111,616 |
| Sep 10, 2025 | 4.09 | 4.11 | 3.76 | 3.87 | 3.87 | -5.15% | 70,700 |
| Sep 9, 2025 | 4.07 | 4.17 | 4.05 | 4.08 | 4.08 | -0.73% | 50,332 |
| Sep 8, 2025 | 4.18 | 4.24 | 4.02 | 4.11 | 4.11 | -0.24% | 86,600 |
| Sep 5, 2025 | 4.36 | 4.36 | 4.12 | 4.12 | 4.12 | -6.79% | 33,186 |
| 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 |