5 DAY PERFORMANCE
-4.12%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
+17.34%
YEAR-TO-DATE PERFORMANCE
-22.50%
1 YEAR PERFORMANCE
-27.25%
Profound Medical Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2025 | $5.82 | $5.99 (3.01%) | $5.99 | $5.82 | 163 | |
| 11/05/2025 | $5.83 | $5.86 (0.51%) | $5.95 | $5.75 | 47.00 K | $176.11 M |
| 11/04/2025 | $5.93 | $5.89 (-0.67%) | $6.03 | $5.80 | 34.40 K | $177.01 M |
| 11/03/2025 | $6.05 | $5.96 (-1.49%) | $6.17 | $5.65 | 31.53 K | $179.12 M |
| 10/31/2025 | $6.18 | $6.07 (-1.78%) | $6.20 | $5.94 | 27.34 K | $182.42 M |
| 10/30/2025 | $6.02 | $6.12 (1.66%) | $6.21 | $5.91 | 57.00 K | $183.93 M |
| 10/29/2025 | $6.18 | $6.13 (-0.81%) | $6.28 | $5.77 | 55.91 K | $184.23 M |
| 10/28/2025 | $5.49 | $6.20 (12.93%) | $6.23 | $5.49 | 69.62 K | $186.33 M |
| 10/27/2025 | $5.47 | $5.50 (0.55%) | $5.55 | $5.37 | 18.43 K | $165.29 M |
| 10/24/2025 | $5.38 | $5.50 (2.23%) | $5.58 | $5.20 | 102.10 K | $165.29 M |
| 10/23/2025 | $5.60 | $5.31 (-5.18%) | $5.60 | $5.30 | 42.14 K | $159.58 M |
| 10/22/2025 | $5.70 | $5.42 (-4.91%) | $5.77 | $5.33 | 64.33 K | $162.89 M |
| 10/21/2025 | $5.83 | $5.86 (0.51%) | $5.88 | $5.57 | 21.34 K | $176.11 M |
| 10/20/2025 | $5.60 | $5.78 (3.21%) | $5.92 | $5.55 | 51.22 K | $173.71 M |
| 10/17/2025 | $5.54 | $5.53 (-0.18%) | $5.66 | $5.34 | 12.90 K | $166.19 M |
| 10/16/2025 | $5.77 | $5.56 (-3.64%) | $5.90 | $5.47 | 54.62 K | $167.10 M |
| 10/15/2025 | $5.89 | $5.76 (-2.21%) | $5.90 | $5.60 | 53.93 K | $173.11 M |
| 10/14/2025 | $5.95 | $5.83 (-2.02%) | $6.01 | $5.78 | 66.02 K | $175.21 M |
| 10/13/2025 | $5.91 | $5.98 (1.18%) | $6.22 | $5.88 | 43.71 K | $179.72 M |
| 10/10/2025 | $6.58 | $5.87 (-10.79%) | $6.70 | $5.72 | 103.85 K | $176.41 M |
| 10/09/2025 | $6.81 | $6.63 (-2.64%) | $7.17 | $6.47 | 206.70 K | $199.25 M |
| 10/08/2025 | $6.40 | $6.74 (5.31%) | $6.88 | $6.07 | 188.60 K | $202.56 M |
| 10/07/2025 | $5.92 | $6.46 (9.12%) | $6.46 | $5.65 | 191.42 K | $194.14 M |
| 10/06/2025 | $5.86 | $5.78 (-1.37%) | $5.95 | $5.51 | 131.21 K | $173.71 M |
| 10/03/2025 | $5.34 | $5.68 (6.37%) | $5.89 | $5.34 | 58.80 K | $170.70 M |
| 10/02/2025 | $4.91 | $5.31 (8.15%) | $5.40 | $4.91 | 99.01 K | $159.58 M |
| 10/01/2025 | $4.90 | $4.94 (0.82%) | $5.07 | $4.86 | 47.83 K | $148.46 M |
| 09/30/2025 | $5.09 | $4.89 (-3.93%) | $5.25 | $4.88 | 44.81 K | $146.96 M |
| 09/29/2025 | $5.25 | $5.10 (-2.86%) | $5.37 | $5.05 | 22.02 K | $153.27 M |
| 09/26/2025 | $5.12 | $5.22 (1.95%) | $5.29 | $5.10 | 60.30 K | $156.88 M |
| 09/25/2025 | $5.37 | $5.12 (-4.66%) | $5.49 | $5.01 | 45.80 K | $153.87 M |
| 09/24/2025 | $5.05 | $5.37 (6.34%) | $5.56 | $5.05 | 111.90 K | $161.39 M |
| 09/23/2025 | $4.35 | $5.06 (16.32%) | $5.25 | $4.17 | 367.16 K | $152.07 M |
| 09/22/2025 | $4.34 | $4.30 (-0.92%) | $4.53 | $4.24 | 1.44 M | $129.23 M |
| 09/19/2025 | $4.17 | $4.34 (4.08%) | $4.48 | $4.01 | 106.10 K | $130.43 M |
| 09/18/2025 | $3.98 | $4.13 (3.77%) | $4.16 | $3.90 | 112.32 K | $124.12 M |
| 09/17/2025 | $4.05 | $3.97 (-1.98%) | $4.11 | $3.96 | 41.92 K | $119.31 M |
| 09/16/2025 | $4.11 | $4.04 (-1.7%) | $4.21 | $4.03 | 55.60 K | $121.41 M |
| 09/15/2025 | $4.05 | $4.09 (0.99%) | $4.17 | $4.01 | 62.50 K | $122.92 M |
| 09/12/2025 | $4.01 | $4.04 (0.75%) | $4.10 | $3.98 | 61.90 K | $121.41 M |
| 09/11/2025 | $3.89 | $3.96 (1.8%) | $4.04 | $3.86 | 111.62 K | $119.01 M |
| 09/10/2025 | $4.09 | $3.87 (-5.38%) | $4.11 | $3.76 | 70.70 K | $116.31 M |
| 09/09/2025 | $4.07 | $4.08 (0.25%) | $4.17 | $4.05 | 50.33 K | $122.62 M |
| 09/08/2025 | $4.18 | $4.11 (-1.67%) | $4.24 | $4.02 | 86.60 K | $123.52 M |
| 09/05/2025 | $4.36 | $4.12 (-5.5%) | $4.36 | $4.12 | 33.19 K | $123.82 M |
| 09/04/2025 | $4.37 | $4.42 (1.14%) | $4.48 | $4.31 | 36.32 K | $132.83 M |
| 09/03/2025 | $4.48 | $4.36 (-2.68%) | $4.50 | $4.31 | 36.30 K | $131.03 M |
| 09/02/2025 | $4.48 | $4.50 (0.45%) | $4.54 | $4.41 | 45.80 K | $135.24 M |
| 08/29/2025 | $4.49 | $4.47 (-0.45%) | $4.69 | $4.38 | 37.30 K | $134.34 M |
| 08/28/2025 | $4.59 | $4.53 (-1.31%) | $4.61 | $4.47 | 64.20 K | $136.14 M |
| 08/27/2025 | $4.47 | $4.52 (1.12%) | $4.57 | $4.47 | 28.22 K | $135.84 M |
| 08/26/2025 | $4.69 | $4.51 (-3.84%) | $4.74 | $4.48 | 33.70 K | $135.54 M |
| 08/25/2025 | $4.72 | $4.67 (-1.06%) | $4.80 | $4.66 | 36.45 K | $140.35 M |
| 08/22/2025 | $4.67 | $4.74 (1.5%) | $4.84 | $4.67 | 62.23 K | $142.45 M |
| 08/21/2025 | $4.62 | $4.60 (-0.43%) | $4.79 | $4.55 | 86.30 K | $138.24 M |
| 08/20/2025 | $4.52 | $4.64 (2.65%) | $4.68 | $4.31 | 86.44 K | $139.45 M |
| 08/19/2025 | $4.60 | $4.58 (-0.43%) | $4.65 | $4.42 | 139.50 K | $137.64 M |
| 08/18/2025 | $4.48 | $4.75 (6.03%) | $4.83 | $4.26 | 1.91 M | $142.75 M |
| 08/15/2025 | $5.13 | $4.25 (-17.15%) | $5.30 | $4.25 | 613.30 K | $127.68 M |
| 08/14/2025 | $5.31 | $5.54 (4.33%) | $5.58 | $5.31 | 40.53 K | $166.43 M |
| 08/13/2025 | $5.51 | $5.45 (-1.09%) | $5.68 | $5.44 | 11.10 K | $163.73 M |
| 08/12/2025 | $5.60 | $5.56 (-0.71%) | $5.96 | $5.56 | 6.56 K | $167.03 M |
| 08/11/2025 | $5.61 | $5.63 (0.36%) | $5.75 | $5.49 | 16.20 K | $169.13 M |
| 08/08/2025 | $5.69 | $5.54 (-2.64%) | $5.82 | $5.51 | 22.64 K | $166.43 M |
| 08/07/2025 | $5.55 | $5.67 (2.16%) | $5.67 | $5.45 | 9.70 K | $170.34 M |
| 08/06/2025 | $5.50 | $5.51 (0.18%) | $5.66 | $5.41 | 9.61 K | $165.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
