Profound Medical Corp. (PROF)
NASDAQ: PROF · Real-Time Price · USD
4.350
-0.280 (-6.05%)
At close: May 12, 2025, 4:00 PM
4.390
+0.040 (0.92%)
After-hours: May 12, 2025, 7:35 PM EDT
Profound Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.64 | 4.94 | 4.28 | 4.28 | 4.28 | -7.56% | 123,555 |
| May 9, 2025 | 4.80 | 4.99 | 4.40 | 4.63 | 4.63 | -7.03% | 154,531 |
| May 8, 2025 | 4.82 | 5.00 | 4.70 | 4.98 | 4.98 | 3.53% | 101,063 |
| May 7, 2025 | 4.99 | 5.01 | 4.74 | 4.81 | 4.81 | -3.02% | 67,198 |
| May 6, 2025 | 5.47 | 5.49 | 4.96 | 4.96 | 4.96 | -9.32% | 59,246 |
| May 5, 2025 | 5.22 | 5.62 | 5.13 | 5.47 | 5.47 | 4.59% | 161,232 |
| May 2, 2025 | 4.82 | 5.38 | 4.81 | 5.23 | 5.23 | 8.28% | 149,370 |
| May 1, 2025 | 4.93 | 4.96 | 4.62 | 4.83 | 4.83 | -3.21% | 72,735 |
| Apr 30, 2025 | 4.83 | 5.04 | 4.67 | 4.99 | 4.99 | 2.04% | 99,167 |
| Apr 29, 2025 | 4.76 | 5.09 | 4.70 | 4.89 | 4.89 | 3.10% | 105,966 |
| Apr 28, 2025 | 4.68 | 4.90 | 4.63 | 4.74 | 4.74 | -0.46% | 22,238 |
| Apr 25, 2025 | 4.72 | 5.05 | 4.46 | 4.77 | 4.77 | 0.95% | 95,488 |
| Apr 24, 2025 | 4.70 | 4.89 | 4.65 | 4.72 | 4.72 | 0.64% | 60,777 |
| Apr 23, 2025 | 4.90 | 4.95 | 4.66 | 4.69 | 4.69 | 0.43% | 24,870 |
| Apr 22, 2025 | 4.55 | 4.80 | 4.44 | 4.67 | 4.67 | 2.41% | 37,331 |
| Apr 21, 2025 | 4.74 | 4.93 | 4.42 | 4.56 | 4.56 | -4.60% | 40,515 |
| Apr 17, 2025 | 4.75 | 4.98 | 4.61 | 4.78 | 4.78 | 1.27% | 31,302 |
| Apr 16, 2025 | 4.82 | 4.95 | 4.69 | 4.72 | 4.72 | -1.87% | 49,100 |
| Apr 15, 2025 | 4.62 | 4.92 | 4.62 | 4.81 | 4.81 | 1.05% | 58,139 |
| Apr 14, 2025 | 4.83 | 4.92 | 4.66 | 4.76 | 4.76 | 1.49% | 80,421 |
| Apr 11, 2025 | 4.55 | 4.70 | 4.51 | 4.69 | 4.69 | 4.57% | 106,903 |
| Apr 10, 2025 | 4.47 | 4.56 | 4.36 | 4.49 | 4.49 | -0.11% | 52,672 |
| Apr 9, 2025 | 4.20 | 4.50 | 3.90 | 4.49 | 4.49 | -1.10% | 345,879 |
| Apr 8, 2025 | 4.89 | 5.21 | 4.50 | 4.54 | 4.54 | -3.20% | 181,516 |
| Apr 7, 2025 | 5.10 | 5.19 | 4.59 | 4.69 | 4.69 | -6.20% | 170,329 |
| Apr 4, 2025 | 5.26 | 5.26 | 4.85 | 5.00 | 5.00 | -6.89% | 82,851 |
| Apr 3, 2025 | 5.45 | 5.66 | 5.31 | 5.37 | 5.37 | -2.81% | 41,724 |
| Apr 2, 2025 | 5.84 | 5.91 | 5.45 | 5.53 | 5.53 | -5.56% | 46,550 |
| Apr 1, 2025 | 5.85 | 5.89 | 5.65 | 5.85 | 5.85 | 0.52% | 26,072 |
| Mar 31, 2025 | 6.05 | 6.05 | 5.50 | 5.82 | 5.82 | -3.80% | 69,679 |
| Mar 28, 2025 | 6.17 | 6.28 | 4.75 | 6.05 | 6.05 | -2.26% | 407,295 |
| Mar 27, 2025 | 6.50 | 6.69 | 6.19 | 6.19 | 6.19 | -4.77% | 85,951 |
| Mar 26, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -2.69% | 31,067 |
| Mar 25, 2025 | 6.62 | 6.91 | 6.53 | 6.68 | 6.68 | -1.91% | 64,281 |
| Mar 24, 2025 | 6.77 | 6.91 | 6.66 | 6.81 | 6.81 | - | 35,149 |
| Mar 21, 2025 | 6.74 | 7.02 | 6.61 | 6.81 | 6.81 | -1.87% | 58,320 |
| Mar 20, 2025 | 6.88 | 7.15 | 6.73 | 6.94 | 6.94 | 0.73% | 41,741 |
| Mar 19, 2025 | 6.58 | 7.01 | 6.35 | 6.89 | 6.89 | 1.92% | 47,833 |
| Mar 18, 2025 | 6.81 | 7.00 | 6.71 | 6.76 | 6.76 | -0.73% | 48,885 |
| Mar 17, 2025 | 6.95 | 6.97 | 6.74 | 6.81 | 6.81 | -2.01% | 27,477 |
| Mar 14, 2025 | 6.97 | 7.11 | 6.77 | 6.95 | 6.95 | -0.71% | 38,785 |
| Mar 13, 2025 | 7.30 | 7.30 | 6.86 | 7.00 | 7.00 | -1.62% | 52,549 |
| Mar 12, 2025 | 6.74 | 7.19 | 6.54 | 7.12 | 7.12 | 4.33% | 47,180 |
| Mar 11, 2025 | 6.88 | 6.88 | 6.37 | 6.82 | 6.82 | 1.19% | 27,223 |
| Mar 10, 2025 | 6.80 | 6.97 | 6.43 | 6.74 | 6.74 | -1.75% | 86,317 |
| Mar 7, 2025 | 7.41 | 7.41 | 6.82 | 6.86 | 6.86 | -5.90% | 75,981 |
| Mar 6, 2025 | 7.27 | 7.30 | 6.98 | 7.29 | 7.29 | -0.55% | 31,551 |
| Mar 5, 2025 | 6.99 | 7.34 | 6.84 | 7.33 | 7.33 | 2.95% | 33,544 |
| Mar 4, 2025 | 7.01 | 7.19 | 6.69 | 7.12 | 7.12 | 1.86% | 47,027 |
| Mar 3, 2025 | 6.94 | 7.22 | 6.90 | 6.99 | 6.99 | 0.87% | 22,232 |