Profound Medical Corp. - common stock (PROF)
5.5250
-0.3250 (-5.56%)
NASDAQ · Last Trade: Apr 2nd, 6:07 PM EDT
Historical Prices For Profound Medical Corp. - common stock (PROF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 2/28/2025 | 7.05 | 7.19 | 6.85 | 6.93 | 52,791 | 6.93 |
| 2/27/2025 | 7.34 | 7.47 | 7.11 | 7.15 | 36,380 | 7.15 |
| 2/26/2025 | 7.17 | 7.52 | 6.87 | 7.33 | 38,757 | 7.33 |
| 2/25/2025 | 7.49 | 7.49 | 7.02 | 7.10 | 20,652 | 7.10 |
| 2/24/2025 | 7.48 | 7.74 | 7.40 | 7.44 | 74,954 | 7.44 |
| 2/21/2025 | 7.50 | 7.75 | 7.40 | 7.48 | 110,590 | 7.48 |
| 2/20/2025 | 7.05 | 7.45 | 6.92 | 7.44 | 132,426 | 7.44 |
| 2/19/2025 | 6.73 | 7.08 | 6.73 | 7.08 | 84,187 | 7.08 |
| 2/18/2025 | 6.74 | 6.96 | 6.51 | 6.79 | 79,066 | 6.79 |
| 2/14/2025 | 6.28 | 6.76 | 6.28 | 6.70 | 349,681 | 6.70 |
| 2/13/2025 | 6.28 | 6.63 | 6.19 | 6.29 | 150,963 | 6.29 |
| 2/12/2025 | 5.98 | 6.35 | 5.95 | 6.27 | 91,697 | 6.27 |
| 2/11/2025 | 5.82 | 6.19 | 5.63 | 6.09 | 51,407 | 6.09 |
| 2/10/2025 | 6.06 | 6.13 | 5.71 | 5.85 | 71,391 | 5.85 |
| 2/07/2025 | 6.11 | 6.20 | 5.92 | 6.00 | 36,338 | 6.00 |
| 2/06/2025 | 6.25 | 6.29 | 6.11 | 6.14 | 27,523 | 6.14 |
| 2/05/2025 | 6.35 | 6.36 | 6.21 | 6.25 | 45,324 | 6.25 |
| 2/04/2025 | 6.31 | 6.34 | 6.17 | 6.22 | 41,855 | 6.22 |
| 2/03/2025 | 6.25 | 6.44 | 6.19 | 6.33 | 45,768 | 6.33 |
| 1/31/2025 | 6.44 | 6.60 | 6.28 | 6.45 | 57,879 | 6.45 |
| 1/30/2025 | 6.34 | 6.64 | 6.34 | 6.41 | 52,637 | 6.41 |
| 1/29/2025 | 6.65 | 6.68 | 6.22 | 6.25 | 394,275 | 6.25 |
| 1/28/2025 | 6.92 | 6.95 | 6.58 | 6.60 | 105,801 | 6.60 |
| 1/27/2025 | 7.02 | 7.27 | 6.90 | 6.94 | 51,141 | 6.94 |
| 1/24/2025 | 7.18 | 7.30 | 7.00 | 7.05 | 62,654 | 7.05 |
| 1/23/2025 | 7.25 | 7.29 | 7.07 | 7.22 | 47,206 | 7.22 |
| 1/22/2025 | 7.34 | 7.44 | 7.18 | 7.23 | 53,555 | 7.23 |
| 1/21/2025 | 7.36 | 7.40 | 7.16 | 7.32 | 46,327 | 7.32 |
| 1/17/2025 | 7.50 | 7.55 | 7.22 | 7.35 | 57,671 | 7.35 |
| 1/16/2025 | 7.45 | 7.55 | 7.17 | 7.43 | 66,854 | 7.43 |
| 1/15/2025 | 7.42 | 7.42 | 7.25 | 7.38 | 42,607 | 7.38 |
| 1/14/2025 | 7.52 | 7.60 | 7.07 | 7.30 | 106,571 | 7.30 |
| 1/13/2025 | 7.56 | 7.60 | 7.40 | 7.45 | 74,585 | 7.45 |
| 1/10/2025 | 7.80 | 7.86 | 7.48 | 7.57 | 59,205 | 7.57 |
| 1/08/2025 | 7.69 | 7.88 | 7.58 | 7.68 | 82,304 | 7.68 |
| 1/07/2025 | 7.71 | 7.83 | 7.51 | 7.66 | 43,836 | 7.66 |
| 1/06/2025 | 7.85 | 7.90 | 7.60 | 7.83 | 43,136 | 7.83 |
| 1/03/2025 | 7.97 | 7.97 | 7.63 | 7.79 | 38,436 | 7.79 |