Profound Medical Corp. (PROF) NASDAQ
6.43
-0.1(-1.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.43
-0.1(-1.53%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.33 | 6.43 | 6.43 | 6.57 | 6.26 | 39,542 |
| April 01, 2026 | 6.53 | 6.53 | 6.53 | 6.71 | 6.43 | 98,145 |
| March 31, 2026 | 6.11 | 6.48 | 6.48 | 6.5 | 5.92 | 167,912 |
| March 30, 2026 | 6.26 | 5.95 | 5.95 | 6.43 | 5.87 | 104,412 |
| March 27, 2026 | 6.19 | 6.19 | 6.19 | 6.44 | 5.94 | 237,952 |
| March 26, 2026 | 5.68 | 6.3 | 6.3 | 6.7 | 5.68 | 1.15M |
| March 25, 2026 | 5.24 | 5.82 | 5.82 | 5.95 | 5.19 | 602,578 |
| March 24, 2026 | 5.34 | 5.15 | 5.15 | 5.38 | 5.08 | 115,890 |
| March 23, 2026 | 5.17 | 5.4 | 5.4 | 5.42 | 5.04 | 308,139 |
| March 20, 2026 | 5.14 | 5.06 | 5.06 | 5.21 | 5.02 | 190,028 |
| March 19, 2026 | 5.37 | 5.16 | 5.16 | 5.37 | 5.13 | 301,981 |
| March 18, 2026 | 5.82 | 5.47 | 5.47 | 5.85 | 5.4 | 155,138 |
| March 17, 2026 | 5.77 | 5.85 | 5.85 | 5.96 | 5.71 | 82,328 |
| March 16, 2026 | 5.6 | 5.71 | 5.71 | 6.06 | 5.6 | 262,030 |
| March 13, 2026 | 5.65 | 5.51 | 5.51 | 6.05 | 5.37 | 300,903 |
| March 12, 2026 | 5.56 | 5.55 | 5.55 | 6.02 | 5.5 | 337,293 |
| March 11, 2026 | 5.41 | 5.61 | 5.61 | 5.62 | 5.24 | 237,343 |
| March 10, 2026 | 5.22 | 5.41 | 5.41 | 5.68 | 5.1 | 412,772 |
| March 09, 2026 | 5.41 | 5.23 | 5.23 | 5.7 | 4.8 | 825,937 |
| March 06, 2026 | 6.51 | 5.31 | 5.31 | 6.73 | 5.19 | 1.98M |
| March 05, 2026 | 7.37 | 7.49 | 7.49 | 7.59 | 7.11 | 92,407 |
| March 04, 2026 | 7.29 | 7.48 | 7.48 | 7.53 | 7.15 | 48,056 |
| March 03, 2026 | 7.15 | 7.28 | 7.28 | 7.43 | 7.15 | 57,054 |
| March 02, 2026 | 7.5 | 7.46 | 7.46 | 7.85 | 7.25 | 139,000 |
| February 27, 2026 | 7.72 | 7.61 | 7.61 | 7.99 | 7.55 | 107,600 |
| February 26, 2026 | 7.45 | 7.78 | 7.78 | 7.82 | 7.45 | 200,900 |
| February 25, 2026 | 7.11 | 7.4 | 7.4 | 7.53 | 7.06 | 115,426 |
| February 24, 2026 | 7.15 | 7.15 | 7.15 | 7.26 | 6.98 | 80,624 |
| February 23, 2026 | 6.96 | 7.15 | 7.15 | 7.17 | 6.78 | 67,529 |
| February 20, 2026 | 6.92 | 6.96 | 0 | 7.12 | 6.86 | 66,244 |
| February 19, 2026 | 7 | 6.98 | 0 | 7.09 | 6.8 | 46,100 |
| February 18, 2026 | 6.62 | 7.02 | 0 | 7.11 | 6.54 | 106,900 |
| February 17, 2026 | 6.56 | 6.68 | 0 | 6.77 | 6.32 | 65,500 |
| February 13, 2026 | 6.32 | 6.6 | 0 | 6.78 | 6.23 | 202,300 |
| February 12, 2026 | 6.46 | 6.23 | 0 | 6.46 | 6 | 110,845 |
| February 11, 2026 | 6.36 | 6.44 | 0 | 6.49 | 6.02 | 274,200 |
| February 10, 2026 | 6.51 | 6.36 | 0 | 6.82 | 6.33 | 297,700 |
| February 09, 2026 | 6.48 | 6.5 | 0 | 6.73 | 6.27 | 84,445 |
| February 06, 2026 | 6.35 | 6.49 | 0 | 6.83 | 6.31 | 97,209 |
| February 05, 2026 | 6.84 | 6.32 | 0 | 6.84 | 6.31 | 213,400 |
| February 04, 2026 | 7.07 | 6.82 | 0 | 7.12 | 6.62 | 386,416 |
| February 03, 2026 | 7.8 | 7.06 | 0 | 7.97 | 6.84 | 333,000 |
| February 02, 2026 | 7.47 | 7.76 | 0 | 8.03 | 7.37 | 260,600 |
| January 30, 2026 | 7.39 | 7.5 | 0 | 7.59 | 7.22 | 83,231 |
| January 29, 2026 | 7.58 | 7.48 | 0 | 7.59 | 7.28 | 113,014 |
| January 28, 2026 | 7.82 | 7.58 | 0 | 7.88 | 7.55 | 96,643 |
| January 27, 2026 | 7.75 | 7.76 | 0 | 8.15 | 7.57 | 109,000 |
| January 26, 2026 | 7.95 | 7.8 | 0 | 7.96 | 7.72 | 98,700 |
| January 23, 2026 | 7.71 | 7.96 | 0 | 8.13 | 7.4 | 310,100 |
| January 22, 2026 | 8.08 | 7.73 | 0 | 8.26 | 7.72 | 89,000 |
| January 21, 2026 | 7.94 | 8 | 0 | 8.06 | 7.59 | 94,000 |
| January 20, 2026 | 8.15 | 7.88 | 0 | 8.33 | 7.78 | 176,300 |
| January 16, 2026 | 8.39 | 8.22 | 0 | 8.6 | 8.18 | 118,609 |
| January 15, 2026 | 7.68 | 8.34 | 0 | 8.47 | 7.45 | 498,600 |
| January 14, 2026 | 8.39 | 7.62 | 0 | 8.55 | 7.55 | 470,609 |
| January 13, 2026 | 8.64 | 8.38 | 0 | 8.95 | 8.3 | 674,057 |
| January 12, 2026 | 8.46 | 8.65 | 0 | 8.77 | 8.12 | 489,467 |
| January 09, 2026 | 8.52 | 8.44 | 0 | 8.56 | 8.36 | 99,200 |
| January 08, 2026 | 8.21 | 8.48 | 0 | 8.62 | 7.96 | 320,500 |
| January 07, 2026 | 7.78 | 8.21 | 0 | 8.3 | 7.78 | 352,420 |