Profound Medical Corp. - common stock (PROF)
5.2700
-0.0600 (-1.13%)
NASDAQ · Last Trade: May 31st, 7:33 PM EDT
Historical Prices For Profound Medical Corp. - common stock (PROF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.31 | 5.45 | 5.16 | 5.27 | 70,339 | 5.27 |
| 5/29/2025 | 5.27 | 5.36 | 5.11 | 5.33 | 14,859 | 5.33 |
| 5/28/2025 | 5.27 | 5.38 | 5.18 | 5.24 | 40,674 | 5.24 |
| 5/27/2025 | 5.17 | 5.33 | 5.17 | 5.28 | 64,174 | 5.28 |
| 5/23/2025 | 5.11 | 5.24 | 5.03 | 5.13 | 43,628 | 5.13 |
| 5/22/2025 | 5.13 | 5.44 | 5.00 | 5.13 | 87,389 | 5.13 |
| 5/21/2025 | 5.07 | 5.28 | 4.95 | 5.13 | 69,077 | 5.13 |
| 5/20/2025 | 4.98 | 5.15 | 4.84 | 5.01 | 76,466 | 5.01 |
| 5/19/2025 | 4.72 | 5.12 | 4.60 | 4.99 | 54,493 | 4.99 |
| 5/16/2025 | 4.51 | 4.96 | 4.50 | 4.71 | 86,424 | 4.71 |
| 5/15/2025 | 4.05 | 4.53 | 4.01 | 4.53 | 108,310 | 4.53 |
| 5/14/2025 | 4.25 | 4.26 | 4.03 | 4.04 | 89,808 | 4.04 |
| 5/13/2025 | 4.32 | 4.37 | 4.14 | 4.27 | 86,029 | 4.27 |
| 5/12/2025 | 4.64 | 4.94 | 4.28 | 4.28 | 123,505 | 4.28 |
| 5/09/2025 | 4.80 | 4.99 | 4.40 | 4.63 | 154,531 | 4.63 |
| 5/08/2025 | 4.82 | 5.00 | 4.70 | 4.98 | 101,063 | 4.98 |
| 5/07/2025 | 4.99 | 5.00 | 4.74 | 4.81 | 67,198 | 4.81 |
| 5/06/2025 | 5.47 | 5.49 | 4.96 | 4.96 | 59,246 | 4.96 |
| 5/05/2025 | 5.22 | 5.62 | 5.13 | 5.47 | 161,232 | 5.47 |
| 5/02/2025 | 4.82 | 5.38 | 4.81 | 5.23 | 149,370 | 5.23 |
| 5/01/2025 | 4.93 | 4.96 | 4.62 | 4.83 | 72,735 | 4.83 |
| 4/30/2025 | 4.83 | 5.04 | 4.67 | 4.99 | 99,167 | 4.99 |
| 4/29/2025 | 4.76 | 5.09 | 4.70 | 4.89 | 105,966 | 4.89 |
| 4/28/2025 | 4.68 | 4.90 | 4.63 | 4.74 | 22,238 | 4.74 |
| 4/25/2025 | 4.72 | 5.05 | 4.46 | 4.76 | 95,488 | 4.76 |
| 4/24/2025 | 4.70 | 4.89 | 4.65 | 4.72 | 60,777 | 4.72 |
| 4/23/2025 | 4.90 | 4.95 | 4.66 | 4.69 | 24,870 | 4.69 |
| 4/22/2025 | 4.55 | 4.80 | 4.44 | 4.67 | 37,331 | 4.67 |
| 4/21/2025 | 4.74 | 4.93 | 4.42 | 4.56 | 40,513 | 4.56 |
| 4/17/2025 | 4.75 | 4.98 | 4.61 | 4.78 | 31,302 | 4.78 |
| 4/16/2025 | 4.82 | 4.95 | 4.69 | 4.72 | 49,100 | 4.72 |
| 4/15/2025 | 4.62 | 4.92 | 4.62 | 4.81 | 58,139 | 4.81 |
| 4/14/2025 | 4.83 | 4.92 | 4.66 | 4.76 | 80,421 | 4.76 |
| 4/11/2025 | 4.55 | 4.70 | 4.51 | 4.69 | 106,903 | 4.69 |
| 4/10/2025 | 4.47 | 4.56 | 4.36 | 4.49 | 52,667 | 4.49 |
| 4/09/2025 | 4.20 | 4.50 | 3.90 | 4.49 | 345,879 | 4.49 |
| 4/08/2025 | 4.89 | 5.21 | 4.50 | 4.54 | 181,023 | 4.54 |
| 4/07/2025 | 5.10 | 5.19 | 4.58 | 4.69 | 170,329 | 4.69 |
| 4/04/2025 | 5.26 | 5.26 | 4.85 | 5.00 | 82,851 | 5.00 |
| 4/03/2025 | 5.45 | 5.66 | 5.31 | 5.37 | 41,724 | 5.37 |
| 4/02/2025 | 5.84 | 5.91 | 5.45 | 5.53 | 46,550 | 5.53 |
| 4/01/2025 | 5.85 | 5.89 | 5.65 | 5.85 | 26,072 | 5.85 |
| 3/31/2025 | 6.05 | 6.05 | 5.50 | 5.82 | 69,679 | 5.82 |
| 3/28/2025 | 6.17 | 6.28 | 4.75 | 6.05 | 407,295 | 6.05 |
| 3/27/2025 | 6.50 | 6.69 | 6.19 | 6.19 | 85,951 | 6.19 |
| 3/26/2025 | 6.80 | 6.80 | 6.50 | 6.50 | 31,067 | 6.50 |
| 3/25/2025 | 6.62 | 6.91 | 6.53 | 6.68 | 64,281 | 6.68 |
| 3/24/2025 | 6.77 | 6.91 | 6.66 | 6.81 | 35,149 | 6.81 |
| 3/21/2025 | 6.74 | 7.02 | 6.61 | 6.81 | 58,320 | 6.81 |
| 3/20/2025 | 6.88 | 7.15 | 6.73 | 6.94 | 41,741 | 6.94 |
| 3/19/2025 | 6.58 | 7.01 | 6.35 | 6.89 | 47,833 | 6.89 |
| 3/18/2025 | 6.81 | 7.00 | 6.71 | 6.76 | 48,885 | 6.76 |
| 3/17/2025 | 6.95 | 6.97 | 6.74 | 6.81 | 27,477 | 6.81 |
| 3/14/2025 | 6.97 | 7.11 | 6.77 | 6.95 | 38,785 | 6.95 |
| 3/13/2025 | 7.30 | 7.30 | 6.86 | 7.00 | 52,549 | 7.00 |
| 3/12/2025 | 6.74 | 7.19 | 6.54 | 7.12 | 47,180 | 7.12 |
| 3/11/2025 | 6.88 | 6.88 | 6.37 | 6.82 | 27,223 | 6.82 |
| 3/10/2025 | 6.80 | 6.97 | 6.43 | 6.74 | 86,317 | 6.74 |
| 3/07/2025 | 7.41 | 7.41 | 6.82 | 6.86 | 75,981 | 6.86 |
| 3/06/2025 | 7.27 | 7.30 | 6.98 | 7.29 | 31,551 | 7.29 |
| 3/05/2025 | 6.99 | 7.34 | 6.84 | 7.33 | 33,544 | 7.33 |
| 3/04/2025 | 7.01 | 7.19 | 6.69 | 7.12 | 47,027 | 7.12 |
| 3/03/2025 | 6.94 | 7.22 | 6.90 | 6.99 | 22,208 | 6.99 |