Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
6.69
-0.06 (-0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
6.70
+0.01 (0.15%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 177,299 |
| 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% | 38,946 |
| 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% | 190,923 |
| 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% | 98,145 |
| Mar 31, 2026 | 6.11 | 6.50 | 5.92 | 6.48 | 6.48 | 8.91% | 167,912 |
| Mar 30, 2026 | 6.26 | 6.43 | 5.87 | 5.95 | 5.95 | -3.88% | 104,412 |
| 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% | 1,148,340 |
| Mar 25, 2026 | 5.24 | 5.95 | 5.19 | 5.82 | 5.82 | 13.01% | 602,578 |
| Mar 24, 2026 | 5.28 | 5.40 | 5.08 | 5.15 | 5.15 | -4.63% | 115,975 |
| 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% | 301,981 |
| 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% | 82,328 |
| 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% | 300,903 |
| 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% | 237,243 |
| 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% | 1,983,421 |
| 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 |