Profound Medical Corp (PROF) Historical Stock Data
6.60 ↓0.15 (-2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PROF is up 1.28% a day on average. There have been 17 days where Profound Medical Corp closed green and 13 days where PROF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.61 | 6.60 | ↓$0.01 (-0.08%) | 6.50 | 6.79 | 45.67K |
| 2025-12-04 | 6.90 | 6.75 | ↓$0.15 (-2.17%) | 6.65 | 7.00 | 61.41K |
| 2025-12-03 | 6.24 | 6.90 | ↑$0.66 (10.58%) | 6.20 | 7.04 | 162.53K |
| 2025-12-02 | 6.43 | 6.27 | ↓$0.17 (-2.57%) | 6.09 | 6.44 | 43.67K |
| 2025-12-01 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.25 | 6.58 | 22.90K |
| 2025-11-28 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.40 | 6.73 | 84.51K |
| 2025-11-26 | 6.56 | 6.46 | ↓$0.10 (-1.52%) | 6.31 | 6.60 | 51K |
| 2025-11-25 | 5.97 | 6.50 | ↑$0.53 (8.88%) | 5.95 | 6.60 | 151.30K |
| 2025-11-24 | 5.93 | 6.07 | ↑$0.14 (2.36%) | 5.81 | 6.40 | 113.52K |
| 2025-11-21 | 5.93 | 6.01 | ↑$0.08 (1.35%) | 5.75 | 6.02 | 64.20K |
| 2025-11-20 | 6.06 | 5.88 | ↓$0.19 (-3.05%) | 5.74 | 6.22 | 66.59K |
| 2025-11-19 | 6.25 | 6.07 | ↓$0.18 (-2.88%) | 5.90 | 6.25 | 49.70K |
| 2025-11-18 | 6.46 | 6.23 | ↓$0.23 (-3.56%) | 6.10 | 6.49 | 91.51K |
| 2025-11-17 | 6.86 | 6.46 | ↓$0.40 (-5.83%) | 6.46 | 6.87 | 202.70K |
| 2025-11-14 | 5.99 | 6.85 | ↑$0.86 (14.36%) | 5.99 | 6.99 | 350.35K |
| 2025-11-13 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 6.06 | 6.50 | 84.96K |
| 2025-11-12 | 6.66 | 6.47 | ↓$0.19 (-2.85%) | 6.05 | 6.66 | 68.42K |
| 2025-11-11 | 6.11 | 6.43 | ↑$0.32 (5.16%) | 6.01 | 6.73 | 171.74K |
| 2025-11-10 | 5.84 | 5.99 | ↑$0.16 (2.66%) | 5.84 | 6.40 | 78.82K |
| 2025-11-07 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.68 | 5.98 | 34.19K |
| 2025-11-06 | 5.82 | 5.85 | ↑$0.03 (0.60%) | 5.64 | 5.95 | 20.07K |
| 2025-11-05 | 5.83 | 5.86 | ↑$0.03 (0.51%) | 5.75 | 5.95 | 46.97K |
| 2025-11-04 | 5.93 | 5.89 | ↓$0.04 (-0.67%) | 5.80 | 6.03 | 34.37K |
| 2025-11-03 | 6.05 | 5.96 | ↓$0.09 (-1.49%) | 5.65 | 6.17 | 31.53K |
| 2025-10-31 | 6.18 | 6.07 | ↓$0.11 (-1.78%) | 5.94 | 6.20 | 27.34K |
| 2025-10-30 | 6.02 | 6.12 | ↑$0.10 (1.66%) | 5.91 | 6.21 | 56.97K |
| 2025-10-29 | 6.18 | 6.13 | ↓$0.05 (-0.81%) | 5.77 | 6.28 | 55.91K |
| 2025-10-28 | 5.49 | 6.20 | ↑$0.71 (12.93%) | 5.49 | 6.23 | 69.62K |
| 2025-10-27 | 5.47 | 5.50 | ↑$0.03 (0.55%) | 5.37 | 5.55 | 18.40K |
| 2025-10-24 | 5.38 | 5.50 | ↑$0.12 (2.23%) | 5.20 | 5.58 | 102.10K |
Create an account or log in to view more rows.
$PROF fake wall lets break it
$PROF Overpower the algos!
$PROF rocket fuel tanks are full. Gonna shoot to the stars
$PROF nice gap
$PROF don’t be boring today beast
$PROF we finna be at the top yo
$PROF one of the poorest performed stocks for a big name.
$PROF wtf?
$PROF the end is near
$PROF bounce it!!