Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
5.33
-2.16 (-28.84%)
Mar 6, 2026, 4:00 PM EST - Market closed
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.51 | 6.73 | 5.35 | 5.47 | - | -26.97% | 1,598,474 |
| Mar 5, 2026 | 7.37 | 7.59 | 7.11 | 7.49 | 7.49 | 0.13% | 84,894 |
| Mar 4, 2026 | 7.29 | 7.57 | 7.15 | 7.48 | 7.48 | 2.82% | 48,257 |
| Mar 3, 2026 | 7.23 | 7.43 | 7.05 | 7.28 | 7.28 | -2.48% | 58,622 |
| Mar 2, 2026 | 7.50 | 7.85 | 7.25 | 7.46 | 7.46 | -1.97% | 138,951 |
| Feb 27, 2026 | 7.72 | 7.99 | 7.55 | 7.61 | 7.61 | -2.12% | 107,564 |
| Feb 26, 2026 | 7.45 | 7.82 | 7.45 | 7.78 | 7.78 | 5.07% | 200,850 |
| Feb 25, 2026 | 7.11 | 7.53 | 7.06 | 7.40 | 7.40 | 3.50% | 115,426 |
| Feb 24, 2026 | 7.15 | 7.26 | 6.98 | 7.15 | 7.15 | - | 80,624 |
| Feb 23, 2026 | 6.96 | 7.17 | 6.78 | 7.15 | 7.15 | 2.73% | 67,529 |
| Feb 20, 2026 | 6.92 | 7.12 | 6.86 | 6.96 | 6.96 | -0.29% | 66,244 |
| Feb 19, 2026 | 7.00 | 7.09 | 6.80 | 6.98 | 6.98 | -0.57% | 46,053 |
| Feb 18, 2026 | 6.62 | 7.11 | 6.54 | 7.02 | 7.02 | 5.09% | 106,870 |
| Feb 17, 2026 | 6.56 | 6.77 | 6.32 | 6.68 | 6.68 | 1.21% | 65,499 |
| Feb 13, 2026 | 6.32 | 6.78 | 6.23 | 6.60 | 6.60 | 5.94% | 202,295 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.00 | 6.23 | 6.23 | -3.26% | 110,845 |
| Feb 11, 2026 | 6.36 | 6.49 | 6.02 | 6.44 | 6.44 | 1.26% | 274,164 |
| Feb 10, 2026 | 6.51 | 6.82 | 6.33 | 6.36 | 6.36 | -2.15% | 297,676 |
| Feb 9, 2026 | 6.48 | 6.73 | 6.27 | 6.50 | 6.50 | 0.15% | 84,445 |
| Feb 6, 2026 | 6.35 | 6.83 | 6.31 | 6.49 | 6.49 | 2.69% | 97,209 |
| Feb 5, 2026 | 6.84 | 6.84 | 6.31 | 6.32 | 6.32 | -7.33% | 213,382 |
| Feb 4, 2026 | 7.07 | 7.12 | 6.62 | 6.82 | 6.82 | -3.40% | 386,406 |
| Feb 3, 2026 | 7.80 | 7.97 | 6.84 | 7.06 | 7.06 | -9.02% | 332,957 |
| Feb 2, 2026 | 7.47 | 8.03 | 7.37 | 7.76 | 7.76 | 3.47% | 260,551 |
| Jan 30, 2026 | 7.39 | 7.59 | 7.22 | 7.50 | 7.50 | 0.27% | 83,231 |
| Jan 29, 2026 | 7.58 | 7.59 | 7.28 | 7.48 | 7.48 | -1.32% | 113,004 |
| Jan 28, 2026 | 7.82 | 7.88 | 7.55 | 7.58 | 7.58 | -2.32% | 96,643 |
| Jan 27, 2026 | 7.75 | 8.15 | 7.57 | 7.76 | 7.76 | -0.51% | 108,998 |
| Jan 26, 2026 | 7.95 | 7.96 | 7.72 | 7.80 | 7.80 | -2.01% | 98,694 |
| Jan 23, 2026 | 7.71 | 8.13 | 7.40 | 7.96 | 7.96 | 2.98% | 310,073 |
| Jan 22, 2026 | 8.08 | 8.26 | 7.72 | 7.73 | 7.73 | -3.37% | 88,968 |
| Jan 21, 2026 | 7.94 | 8.06 | 7.59 | 8.00 | 8.00 | 1.52% | 93,969 |
| Jan 20, 2026 | 8.15 | 8.33 | 7.78 | 7.88 | 7.88 | -4.14% | 176,280 |
| Jan 16, 2026 | 8.39 | 8.60 | 8.18 | 8.22 | 8.22 | -1.44% | 118,443 |
| Jan 15, 2026 | 7.68 | 8.47 | 7.45 | 8.34 | 8.34 | 9.45% | 498,574 |
| Jan 14, 2026 | 8.39 | 8.55 | 7.55 | 7.62 | 7.62 | -9.07% | 470,249 |
| Jan 13, 2026 | 8.64 | 8.95 | 8.30 | 8.38 | 8.38 | -3.12% | 673,707 |
| Jan 12, 2026 | 8.46 | 8.77 | 8.12 | 8.65 | 8.65 | 2.49% | 489,339 |
| Jan 9, 2026 | 8.52 | 8.56 | 8.36 | 8.44 | 8.44 | -0.47% | 99,168 |
| Jan 8, 2026 | 8.21 | 8.62 | 7.96 | 8.48 | 8.48 | 3.29% | 320,462 |
| Jan 7, 2026 | 7.78 | 8.30 | 7.78 | 8.21 | 8.21 | 6.21% | 352,420 |
| Jan 6, 2026 | 7.63 | 7.90 | 7.51 | 7.73 | 7.73 | -0.51% | 100,337 |
| Jan 5, 2026 | 7.69 | 7.95 | 7.33 | 7.77 | 7.77 | 1.44% | 165,111 |
| Jan 2, 2026 | 7.90 | 7.99 | 7.45 | 7.66 | 7.66 | -2.67% | 171,722 |
| Dec 31, 2025 | 7.24 | 7.97 | 7.21 | 7.87 | 7.87 | 7.37% | 255,166 |
| Dec 30, 2025 | 7.28 | 7.45 | 7.14 | 7.33 | 7.33 | -0.14% | 119,317 |
| Dec 29, 2025 | 7.38 | 7.38 | 7.00 | 7.34 | 7.34 | -0.41% | 96,514 |
| Dec 26, 2025 | 7.50 | 7.50 | 7.29 | 7.37 | 7.37 | -1.86% | 75,480 |
| Dec 24, 2025 | 7.39 | 7.60 | 7.24 | 7.51 | 7.51 | 1.49% | 51,443 |
| Dec 23, 2025 | 7.34 | 7.56 | 7.02 | 7.40 | 7.40 | 0.82% | 228,635 |
| Dec 22, 2025 | 7.63 | 7.75 | 7.29 | 7.34 | 7.34 | -3.80% | 190,941 |
| Dec 19, 2025 | 7.45 | 7.70 | 7.22 | 7.63 | 7.63 | -2.93% | 1,151,098 |
| Dec 18, 2025 | 7.62 | 7.95 | 7.52 | 7.86 | 7.86 | 2.88% | 132,822 |
| Dec 17, 2025 | 7.43 | 7.65 | 7.38 | 7.64 | 7.64 | 1.19% | 102,618 |
| Dec 16, 2025 | 7.63 | 7.63 | 7.19 | 7.55 | 7.55 | -1.82% | 100,121 |
| Dec 15, 2025 | 7.33 | 7.91 | 7.28 | 7.69 | 7.69 | 4.91% | 148,379 |
| Dec 12, 2025 | 7.39 | 7.39 | 7.10 | 7.33 | 7.33 | -1.35% | 62,290 |
| Dec 11, 2025 | 7.28 | 7.53 | 7.20 | 7.43 | 7.43 | 2.62% | 67,403 |
| Dec 10, 2025 | 7.27 | 7.27 | 7.03 | 7.24 | 7.24 | 0.98% | 70,162 |
| Dec 9, 2025 | 6.85 | 7.25 | 6.76 | 7.17 | 7.17 | 5.75% | 144,460 |
| Dec 8, 2025 | 6.61 | 6.85 | 6.50 | 6.78 | 6.78 | 2.73% | 77,492 |
| Dec 5, 2025 | 6.61 | 6.79 | 6.50 | 6.60 | 6.60 | -2.22% | 45,667 |
| Dec 4, 2025 | 6.90 | 7.00 | 6.65 | 6.75 | 6.75 | -2.17% | 61,412 |
| Dec 3, 2025 | 6.24 | 7.04 | 6.20 | 6.90 | 6.90 | 10.14% | 162,527 |
| Dec 2, 2025 | 6.43 | 6.44 | 6.09 | 6.27 | 6.27 | -2.41% | 43,669 |
| Dec 1, 2025 | 6.42 | 6.58 | 6.25 | 6.42 | 6.42 | -2.73% | 22,904 |
| Nov 28, 2025 | 6.55 | 6.73 | 6.40 | 6.60 | 6.60 | 2.17% | 84,512 |
| Nov 26, 2025 | 6.56 | 6.60 | 6.31 | 6.46 | 6.46 | -0.62% | 51,002 |
| Nov 25, 2025 | 5.97 | 6.60 | 5.95 | 6.50 | 6.50 | 7.08% | 151,299 |
| Nov 24, 2025 | 5.93 | 6.40 | 5.81 | 6.07 | 6.07 | 1.00% | 113,516 |
| Nov 21, 2025 | 5.93 | 6.02 | 5.75 | 6.01 | 6.01 | 2.30% | 64,195 |
| Nov 20, 2025 | 6.06 | 6.22 | 5.74 | 5.88 | 5.88 | -3.21% | 66,589 |
| Nov 19, 2025 | 6.25 | 6.25 | 5.90 | 6.07 | 6.07 | -2.57% | 49,697 |
| Nov 18, 2025 | 6.46 | 6.49 | 6.10 | 6.23 | 6.23 | -3.56% | 91,513 |
| Nov 17, 2025 | 6.86 | 6.87 | 6.46 | 6.46 | 6.46 | -5.69% | 202,704 |
| Nov 14, 2025 | 5.99 | 6.99 | 5.99 | 6.85 | 6.85 | 7.87% | 350,345 |
| Nov 13, 2025 | 6.30 | 6.50 | 6.06 | 6.35 | 6.35 | -1.85% | 84,962 |
| Nov 12, 2025 | 6.66 | 6.66 | 6.05 | 6.47 | 6.47 | 0.70% | 68,520 |
| Nov 11, 2025 | 6.11 | 6.73 | 6.01 | 6.43 | 6.43 | 7.26% | 173,983 |
| Nov 10, 2025 | 5.84 | 6.40 | 5.84 | 5.99 | 5.99 | 0.17% | 105,657 |
| Nov 7, 2025 | 5.85 | 5.98 | 5.68 | 5.98 | 5.98 | 2.22% | 34,194 |
| Nov 6, 2025 | 5.82 | 5.95 | 5.64 | 5.85 | 5.85 | -0.17% | 20,067 |
| Nov 5, 2025 | 5.83 | 5.95 | 5.75 | 5.86 | 5.86 | -0.51% | 46,966 |
| Nov 4, 2025 | 5.93 | 6.03 | 5.80 | 5.89 | 5.89 | -1.17% | 34,366 |
| Nov 3, 2025 | 6.05 | 6.17 | 5.65 | 5.96 | 5.96 | -1.81% | 31,526 |
| Oct 31, 2025 | 6.18 | 6.20 | 5.94 | 6.07 | 6.07 | -0.82% | 27,342 |
| Oct 30, 2025 | 6.02 | 6.21 | 5.91 | 6.12 | 6.12 | -0.16% | 56,966 |
| Oct 29, 2025 | 6.18 | 6.28 | 5.77 | 6.13 | 6.13 | -1.13% | 55,905 |
| Oct 28, 2025 | 5.49 | 6.23 | 5.49 | 6.20 | 6.20 | 12.73% | 69,616 |
| Oct 27, 2025 | 5.47 | 5.55 | 5.37 | 5.50 | 5.50 | - | 18,426 |
| Oct 24, 2025 | 5.38 | 5.58 | 5.20 | 5.50 | 5.50 | 3.66% | 102,097 |
| Oct 23, 2025 | 5.60 | 5.60 | 5.30 | 5.31 | 5.31 | -2.10% | 41,970 |
| Oct 22, 2025 | 5.70 | 5.77 | 5.33 | 5.42 | 5.42 | -7.51% | 64,328 |
| Oct 21, 2025 | 5.83 | 5.88 | 5.57 | 5.86 | 5.86 | 1.38% | 21,341 |
| Oct 20, 2025 | 5.60 | 5.92 | 5.55 | 5.78 | 5.78 | 4.52% | 48,591 |
| Oct 17, 2025 | 5.54 | 5.66 | 5.34 | 5.53 | 5.53 | -0.54% | 12,877 |
| Oct 16, 2025 | 5.77 | 5.90 | 5.47 | 5.56 | 5.56 | -3.47% | 54,624 |
| Oct 15, 2025 | 5.89 | 5.90 | 5.60 | 5.76 | 5.76 | -1.20% | 53,929 |
| Oct 14, 2025 | 5.95 | 6.01 | 5.78 | 5.83 | 5.83 | -2.51% | 66,020 |
| Oct 13, 2025 | 5.91 | 6.22 | 5.88 | 5.98 | 5.98 | 1.87% | 43,709 |