Profound Medical Corp. (PROF) Charts

$5.73

$0.13 (-2.22%)
Last update: 09:50 AM EST
Day's range
$5.82
Day's range
$5.82

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