Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
6.56
+0.19 (2.98%)
At close: Jun 26, 2026, 4:00 PM EDT
6.50
-0.06 (-0.91%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.30 | 6.58 | 6.30 | 6.50 | 6.50 | 2.04% | 13,630 |
| Jun 25, 2026 | 6.53 | 6.67 | 6.31 | 6.37 | 6.37 | -2.15% | 35,543 |
| Jun 24, 2026 | 6.55 | 6.80 | 6.50 | 6.51 | 6.51 | -0.15% | 32,773 |
| Jun 23, 2026 | 6.50 | 6.72 | 6.45 | 6.52 | 6.52 | -0.31% | 46,535 |
| Jun 22, 2026 | 6.91 | 6.91 | 6.52 | 6.54 | 6.54 | -4.80% | 76,810 |
| Jun 18, 2026 | 6.60 | 6.90 | 6.59 | 6.87 | 6.87 | 4.57% | 88,507 |
| Jun 17, 2026 | 6.74 | 6.97 | 6.55 | 6.57 | 6.57 | -2.38% | 91,669 |
| Jun 16, 2026 | 6.77 | 6.90 | 6.59 | 6.73 | 6.73 | 0.30% | 109,813 |
| Jun 15, 2026 | 6.69 | 6.98 | 6.66 | 6.71 | 6.71 | 1.28% | 70,002 |
| Jun 12, 2026 | 6.71 | 6.73 | 6.58 | 6.63 | 6.63 | -0.38% | 4,940 |
| Jun 11, 2026 | 6.80 | 6.80 | 6.53 | 6.65 | 6.65 | -0.89% | 33,432 |
| Jun 10, 2026 | 6.80 | 6.98 | 6.60 | 6.71 | 6.71 | -1.61% | 20,246 |
| Jun 9, 2026 | 6.58 | 6.87 | 6.52 | 6.82 | 6.82 | 3.81% | 60,788 |
| Jun 8, 2026 | 6.76 | 6.76 | 6.52 | 6.57 | 6.57 | -1.35% | 16,529 |
| Jun 5, 2026 | 6.81 | 7.00 | 6.62 | 6.66 | 6.66 | -1.91% | 107,720 |
| Jun 4, 2026 | 6.50 | 6.90 | 6.36 | 6.79 | 6.79 | 3.66% | 111,572 |
| Jun 3, 2026 | 6.50 | 6.61 | 6.42 | 6.55 | 6.55 | 1.08% | 39,901 |
| Jun 2, 2026 | 6.59 | 6.61 | 6.32 | 6.48 | 6.48 | -2.85% | 94,862 |
| Jun 1, 2026 | 6.69 | 6.85 | 6.63 | 6.67 | 6.67 | -2.06% | 55,402 |
| May 29, 2026 | 6.89 | 6.93 | 6.75 | 6.81 | 6.81 | -1.30% | 28,271 |
| May 28, 2026 | 6.85 | 6.98 | 6.82 | 6.90 | 6.90 | 0.44% | 30,085 |
| May 27, 2026 | 6.81 | 6.99 | 6.77 | 6.87 | 6.87 | 1.48% | 45,315 |
| May 26, 2026 | 6.83 | 6.99 | 6.71 | 6.77 | 6.77 | -0.88% | 134,985 |
| May 22, 2026 | 6.97 | 7.18 | 6.76 | 6.83 | 6.83 | -2.01% | 31,869 |
| May 21, 2026 | 6.90 | 7.04 | 6.84 | 6.97 | 6.97 | 0.72% | 49,687 |
| May 20, 2026 | 6.74 | 6.97 | 6.74 | 6.92 | 6.92 | 2.82% | 66,560 |
| May 19, 2026 | 6.84 | 7.00 | 6.58 | 6.73 | 6.73 | -2.32% | 38,532 |
| May 18, 2026 | 7.04 | 7.04 | 6.72 | 6.89 | 6.89 | -1.15% | 55,036 |
| May 15, 2026 | 7.24 | 7.24 | 6.86 | 6.97 | 6.97 | -3.19% | 57,928 |
| May 14, 2026 | 7.19 | 7.31 | 7.13 | 7.20 | 7.20 | 1.41% | 41,888 |
| May 13, 2026 | 7.04 | 7.27 | 7.04 | 7.10 | 7.10 | -0.56% | 55,423 |
| May 12, 2026 | 7.16 | 7.44 | 7.05 | 7.14 | 7.14 | -1.52% | 64,659 |
| May 11, 2026 | 6.91 | 7.53 | 6.86 | 7.25 | 7.25 | 5.84% | 146,166 |
| May 8, 2026 | 7.29 | 7.89 | 6.81 | 6.85 | 6.85 | -4.33% | 189,358 |
| May 7, 2026 | 7.14 | 7.35 | 7.10 | 7.16 | 7.16 | -0.83% | 74,356 |
| May 6, 2026 | 7.22 | 7.37 | 7.01 | 7.22 | 7.22 | -0.69% | 55,634 |
| May 5, 2026 | 6.77 | 7.32 | 6.61 | 7.27 | 7.27 | 8.51% | 150,876 |
| May 4, 2026 | 6.81 | 7.01 | 6.66 | 6.70 | 6.70 | -2.33% | 91,306 |
| May 1, 2026 | 6.82 | 7.10 | 6.70 | 6.86 | 6.86 | 2.39% | 63,602 |
| Apr 30, 2026 | 6.57 | 6.84 | 6.51 | 6.70 | 6.70 | 2.29% | 49,351 |
| Apr 29, 2026 | 6.76 | 6.76 | 6.50 | 6.55 | 6.55 | -2.24% | 34,620 |
| Apr 28, 2026 | 6.74 | 6.91 | 6.51 | 6.70 | 6.70 | -0.74% | 34,694 |
| Apr 27, 2026 | 6.96 | 7.01 | 6.69 | 6.75 | 6.75 | -3.43% | 20,662 |
| Apr 24, 2026 | 6.75 | 7.18 | 6.51 | 6.99 | 6.99 | 3.56% | 185,626 |
| Apr 23, 2026 | 6.91 | 6.91 | 6.72 | 6.75 | 6.75 | -2.03% | 47,766 |
| Apr 22, 2026 | 6.87 | 7.10 | 6.61 | 6.89 | 6.89 | 0.73% | 114,003 |
| Apr 21, 2026 | 7.19 | 7.20 | 6.82 | 6.84 | 6.84 | -4.34% | 89,616 |
| Apr 20, 2026 | 6.67 | 7.23 | 6.54 | 7.15 | 7.15 | 7.52% | 177,305 |
| Apr 17, 2026 | 6.68 | 6.80 | 6.49 | 6.65 | 6.65 | 0.45% | 117,894 |
| Apr 16, 2026 | 6.42 | 6.68 | 6.26 | 6.62 | 6.62 | 3.12% | 80,978 |
| Apr 15, 2026 | 6.16 | 6.48 | 6.16 | 6.42 | 6.42 | 2.56% | 90,748 |
| Apr 14, 2026 | 6.27 | 6.54 | 6.15 | 6.26 | 6.26 | -0.16% | 114,688 |
| Apr 13, 2026 | 5.84 | 6.29 | 5.84 | 6.27 | 6.27 | 5.38% | 46,228 |
| Apr 10, 2026 | 6.49 | 6.61 | 5.89 | 5.95 | 5.95 | -7.61% | 251,235 |
| Apr 9, 2026 | 6.44 | 6.55 | 6.33 | 6.44 | 6.44 | -0.77% | 30,662 |
| Apr 8, 2026 | 6.70 | 6.70 | 6.41 | 6.49 | 6.49 | 1.72% | 38,956 |
| Apr 7, 2026 | 6.53 | 6.53 | 6.31 | 6.38 | 6.38 | -2.74% | 54,394 |
| Apr 6, 2026 | 6.39 | 6.89 | 6.25 | 6.56 | 6.56 | 2.02% | 191,880 |
| Apr 2, 2026 | 6.33 | 6.58 | 6.26 | 6.43 | 6.43 | -1.53% | 39,544 |
| Apr 1, 2026 | 6.53 | 6.71 | 6.43 | 6.53 | 6.53 | 0.77% | 98,173 |
| Mar 31, 2026 | 6.11 | 6.50 | 5.92 | 6.48 | 6.48 | 8.91% | 168,913 |
| Mar 30, 2026 | 6.26 | 6.43 | 5.87 | 5.95 | 5.95 | -3.88% | 104,442 |
| Mar 27, 2026 | 6.19 | 6.44 | 5.94 | 6.19 | 6.19 | -1.75% | 235,930 |
| Mar 26, 2026 | 5.68 | 6.70 | 5.68 | 6.30 | 6.30 | 8.25% | 1,148,528 |
| Mar 25, 2026 | 5.24 | 5.95 | 5.19 | 5.82 | 5.82 | 13.01% | 604,079 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.08 | 5.15 | 5.15 | -4.63% | 124,615 |
| Mar 23, 2026 | 5.17 | 5.42 | 5.04 | 5.40 | 5.40 | 6.72% | 308,139 |
| Mar 20, 2026 | 5.14 | 5.21 | 5.02 | 5.06 | 5.06 | -1.94% | 189,646 |
| Mar 19, 2026 | 5.37 | 5.37 | 5.13 | 5.16 | 5.16 | -5.67% | 302,586 |
| Mar 18, 2026 | 5.82 | 5.85 | 5.40 | 5.47 | 5.47 | -6.50% | 155,138 |
| Mar 17, 2026 | 5.77 | 5.96 | 5.71 | 5.85 | 5.85 | 2.45% | 82,370 |
| Mar 16, 2026 | 5.60 | 6.06 | 5.60 | 5.71 | 5.71 | 3.63% | 262,030 |
| Mar 13, 2026 | 5.65 | 6.05 | 5.37 | 5.51 | 5.51 | -0.72% | 303,927 |
| Mar 12, 2026 | 5.56 | 6.02 | 5.50 | 5.55 | 5.55 | -1.07% | 336,216 |
| Mar 11, 2026 | 5.41 | 5.62 | 5.24 | 5.61 | 5.61 | 3.70% | 237,850 |
| Mar 10, 2026 | 5.22 | 5.68 | 5.10 | 5.41 | 5.41 | 3.44% | 422,277 |
| Mar 9, 2026 | 5.41 | 5.70 | 4.80 | 5.23 | 5.23 | -1.51% | 827,949 |
| Mar 6, 2026 | 6.51 | 6.73 | 5.19 | 5.31 | 5.31 | -29.11% | 1,983,789 |
| Mar 5, 2026 | 7.37 | 7.59 | 7.11 | 7.49 | 7.49 | 0.13% | 92,407 |
| 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% | 386,416 |
| Feb 3, 2026 | 7.80 | 7.97 | 6.84 | 7.06 | 7.06 | -9.02% | 332,957 |