5 DAY PERFORMANCE
-10.29%
1 MONTH PERFORMANCE
-22.97%
3 MONTH PERFORMANCE
-23.87%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
-33.55%
1 YEAR PERFORMANCE
+20.51%
Profound Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.09 | $6.10 (0.16%) | $6.36 | $6.04 | 233.58 K | $228.28 M |
| 09/18/2026 | $5.85 | $5.86 (0.17%) | $6.04 | $5.75 | 107.10 K | $213.01 M |
| 09/17/2026 | $5.90 | $5.89 (-0.17%) | $6.05 | $5.85 | 126.70 K | $214.11 M |
| 09/16/2026 | $5.71 | $5.83 (2.1%) | $5.85 | $5.66 | 76.61 K | $211.92 M |
| 09/15/2026 | $5.82 | $5.68 (-2.41%) | $5.85 | $5.65 | 104.76 K | $206.47 M |
| 09/14/2026 | $5.94 | $5.81 (-2.19%) | $5.97 | $5.78 | 69.30 K | $211.20 M |
| 09/11/2026 | $6.09 | $5.97 (-1.97%) | $6.45 | $5.50 | 362.01 K | $217.01 M |
| 09/10/2026 | $6.73 | $5.96 (-11.44%) | $6.80 | $5.91 | 218.49 K | $216.65 M |
| 09/09/2026 | $6.81 | $6.80 (-0.15%) | $6.90 | $6.52 | 323.43 K | $247.18 M |
| 09/08/2026 | $6.83 | $6.81 (-0.29%) | $6.90 | $6.75 | 70.74 K | $247.55 M |
| 09/04/2026 | $6.80 | $6.89 (1.32%) | $6.96 | $6.75 | 28.70 K | $250.46 M |
| 09/03/2026 | $6.90 | $6.80 (-1.45%) | $6.92 | $6.80 | 29.90 K | $247.18 M |
| 09/02/2026 | $6.91 | $6.82 (-1.3%) | $7.06 | $6.74 | 29.90 K | $247.91 M |
| 09/01/2026 | $6.78 | $6.80 (0.29%) | $6.94 | $6.73 | 62.35 K | $247.18 M |
| 08/31/2026 | $6.81 | $6.80 (-0.15%) | $6.99 | $6.72 | 65.17 K | $247.18 M |
| 08/28/2026 | $6.86 | $6.85 (-0.15%) | $6.94 | $6.82 | 18.20 K | $249.00 M |
| 08/27/2026 | $7.14 | $6.96 (-2.52%) | $7.17 | $6.87 | 48.40 K | $253.00 M |
| 08/26/2026 | $6.86 | $7.11 (3.64%) | $7.41 | $6.83 | 263.11 K | $258.45 M |
| 08/25/2026 | $6.85 | $6.81 (-0.58%) | $6.97 | $6.73 | 145.80 K | $247.55 M |
| 08/24/2026 | $6.81 | $6.80 (-0.15%) | $7.08 | $6.80 | 56.40 K | $247.18 M |
| 08/21/2026 | $6.75 | $6.79 (0.59%) | $6.85 | $6.52 | 74.85 K | $246.82 M |
| 08/20/2026 | $7.09 | $6.65 (-6.21%) | $7.09 | $6.57 | 70.50 K | $241.73 M |
| 08/19/2026 | $7.00 | $7.08 (1.14%) | $7.30 | $7.00 | 129.85 K | $257.36 M |
| 08/18/2026 | $6.87 | $7.00 (1.89%) | $7.16 | $6.78 | 262.65 K | $254.45 M |
| 08/17/2026 | $6.60 | $6.55 (-0.76%) | $6.99 | $6.51 | 120.90 K | $238.10 M |
| 08/14/2026 | $6.64 | $6.63 (-0.15%) | $6.80 | $6.55 | 100.41 K | $241.00 M |
| 08/13/2026 | $6.99 | $6.67 (-4.58%) | $7.15 | $6.67 | 109.97 K | $242.46 M |
| 08/12/2026 | $7.04 | $6.93 (-1.56%) | $7.04 | $6.79 | 116.90 K | $251.91 M |
| 08/11/2026 | $7.27 | $6.98 (-3.99%) | $7.55 | $6.94 | 124.37 K | $253.73 M |
| 08/10/2026 | $7.52 | $7.34 (-2.39%) | $7.52 | $7.15 | 54.61 K | $266.81 M |
| 08/07/2026 | $7.18 | $7.41 (3.2%) | $7.70 | $7.06 | 129.30 K | $269.36 M |
| 08/06/2026 | $7.92 | $7.94 (0.25%) | $8.12 | $7.64 | 87.90 K | $288.62 M |
| 08/05/2026 | $8.38 | $7.99 (-4.65%) | $8.44 | $7.92 | 98.90 K | $290.44 M |
| 08/04/2026 | $8.15 | $8.36 (2.58%) | $8.50 | $7.93 | 102.67 K | $303.89 M |
| 08/03/2026 | $7.38 | $8.24 (11.65%) | $8.40 | $7.28 | 225.20 K | $299.53 M |
| 07/31/2026 | $7.28 | $7.38 (1.37%) | $7.44 | $7.09 | 32.82 K | $267.88 M |
| 07/30/2026 | $7.26 | $7.25 (-0.14%) | $7.36 | $7.14 | 31.00 K | $263.16 M |
| 07/29/2026 | $7.25 | $7.24 (-0.14%) | $7.50 | $7.04 | 246.43 K | $262.80 M |
| 07/28/2026 | $7.34 | $7.25 (-1.23%) | $7.46 | $7.01 | 81.10 K | $263.16 M |
| 07/27/2026 | $7.14 | $7.33 (2.66%) | $7.78 | $7.07 | 594.50 K | $266.06 M |
| 07/24/2026 | $6.63 | $7.26 (9.5%) | $7.44 | $6.63 | 272.42 K | $263.52 M |
| 07/23/2026 | $6.87 | $6.85 (-0.29%) | $6.96 | $6.76 | 13.51 K | $248.64 M |
| 07/22/2026 | $6.87 | $6.99 (1.75%) | $7.05 | $6.83 | 23.30 K | $253.72 M |
| 07/21/2026 | $6.86 | $6.91 (0.73%) | $6.94 | $6.75 | 51.30 K | $250.82 M |
| 07/20/2026 | $6.87 | $6.81 (-0.87%) | $6.95 | $6.70 | 50.74 K | $247.19 M |
| 07/17/2026 | $6.70 | $6.85 (2.24%) | $6.97 | $6.64 | 33.80 K | $248.64 M |
| 07/16/2026 | $6.97 | $6.78 (-2.73%) | $7.20 | $6.76 | 62.05 K | $246.10 M |
| 07/15/2026 | $7.16 | $6.96 (-2.79%) | $7.21 | $6.86 | 73.40 K | $252.63 M |
| 07/14/2026 | $7.19 | $7.10 (-1.25%) | $7.20 | $6.76 | 67.14 K | $257.71 M |
| 07/13/2026 | $7.05 | $7.15 (1.42%) | $7.22 | $6.95 | 89.90 K | $259.53 M |
| 07/10/2026 | $7.35 | $7.04 (-4.22%) | $7.49 | $6.91 | 61.50 K | $255.54 M |
| 07/09/2026 | $7.48 | $7.33 (-2.01%) | $7.88 | $7.27 | 212.30 K | $266.06 M |
| 07/08/2026 | $7.27 | $7.55 (3.85%) | $7.58 | $7.27 | 19.40 K | $274.05 M |
| 07/07/2026 | $7.49 | $7.44 (-0.67%) | $7.50 | $7.06 | 122.40 K | $270.05 M |
| 07/06/2026 | $6.88 | $7.37 (7.12%) | $7.41 | $6.80 | 294.60 K | $267.51 M |
| 07/02/2026 | $6.83 | $6.81 (-0.29%) | $6.90 | $6.75 | 23.20 K | $247.19 M |
| 07/01/2026 | $6.64 | $6.75 (1.66%) | $6.87 | $6.55 | 36.00 K | $245.01 M |
| 06/30/2026 | $6.59 | $6.65 (0.91%) | $6.77 | $6.54 | 76.00 K | $241.38 M |
| 06/29/2026 | $6.58 | $6.59 (0.15%) | $6.62 | $6.40 | 29.45 K | $239.20 M |
| 06/26/2026 | $6.30 | $6.50 (3.17%) | $6.58 | $6.30 | 13.63 K | $235.93 M |
| 06/25/2026 | $6.53 | $6.37 (-2.45%) | $6.67 | $6.31 | 35.54 K | $231.22 M |
| 06/24/2026 | $6.55 | $6.51 (-0.61%) | $6.80 | $6.50 | 32.80 K | $236.30 M |
| 06/23/2026 | $6.50 | $6.52 (0.31%) | $6.72 | $6.45 | 46.54 K | $236.66 M |
| 06/22/2026 | $6.91 | $6.54 (-5.35%) | $6.91 | $6.52 | 76.81 K | $237.39 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.
