5 DAY PERFORMANCE
-20.40%
1 MONTH PERFORMANCE
-13.98%
3 MONTH PERFORMANCE
-34.13%
6 MONTH PERFORMANCE
-27.56%
YEAR-TO-DATE PERFORMANCE
-33.55%
1 YEAR PERFORMANCE
-10.60%
Profound Medical Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.37 | $6.88 (-6.65%) | $7.37 | $6.70 | 219.56 K | $251.51 M |
| 11/04/2026 | $7.05 | $7.16 (1.56%) | $7.33 | $6.76 | 426.60 K | $261.74 M |
| 11/03/2026 | $6.70 | $6.99 (4.33%) | $7.08 | $6.66 | 208.42 K | $255.53 M |
| 11/02/2026 | $6.51 | $6.73 (3.38%) | $7.11 | $6.51 | 290.36 K | $246.02 M |
| 10/30/2026 | $5.94 | $6.57 (10.61%) | $6.63 | $5.87 | 475.51 K | $238.82 M |
| 10/29/2026 | $5.83 | $5.86 (0.51%) | $5.94 | $5.81 | 67.42 K | $213.01 M |
| 10/28/2026 | $5.63 | $5.78 (2.66%) | $5.91 | $5.63 | 109.34 K | $210.11 M |
| 10/27/2026 | $5.61 | $5.65 (0.71%) | $5.75 | $5.58 | 75.84 K | $205.38 M |
| 10/26/2026 | $5.61 | $5.55 (-1.07%) | $5.63 | $5.45 | 141.77 K | $201.75 M |
| 10/23/2026 | $5.79 | $5.56 (-3.97%) | $5.79 | $5.54 | 135.93 K | $202.11 M |
| 10/22/2026 | $5.66 | $5.76 (1.77%) | $5.98 | $5.55 | 342.96 K | $209.38 M |
| 10/21/2026 | $5.96 | $5.69 (-4.53%) | $6.00 | $5.67 | 81.91 K | $206.84 M |
| 10/20/2026 | $5.87 | $5.92 (0.85%) | $6.01 | $5.85 | 110.60 K | $215.20 M |
| 10/19/2026 | $6.25 | $5.86 (-6.24%) | $6.25 | $5.84 | 123.30 K | $213.01 M |
| 10/16/2026 | $6.33 | $6.01 (-5.06%) | $6.44 | $6.01 | 131.30 K | $218.47 M |
| 10/15/2026 | $6.58 | $6.31 (-4.1%) | $6.74 | $6.27 | 175.02 K | $229.37 M |
| 10/14/2026 | $7.01 | $6.62 (-5.56%) | $7.12 | $6.53 | 260.98 K | $240.64 M |
| 10/13/2026 | $7.19 | $7.01 (-2.5%) | $7.19 | $6.84 | 374.25 K | $254.82 M |
| 10/12/2026 | $6.93 | $7.25 (4.62%) | $7.40 | $6.80 | 300.39 K | $263.54 M |
| 10/09/2026 | $6.97 | $6.90 (-1%) | $7.25 | $6.80 | 428.72 K | $250.82 M |
| 10/08/2026 | $6.50 | $6.91 (6.31%) | $6.92 | $6.04 | 2.97 M | $251.18 M |
| 10/07/2026 | $6.00 | $5.68 (-5.33%) | $6.11 | $5.65 | 395.25 K | $206.47 M |
| 10/06/2026 | $6.10 | $6.08 (-0.33%) | $6.34 | $6.01 | 168.00 K | $221.01 M |
| 10/05/2026 | $5.84 | $6.03 (3.25%) | $6.15 | $5.84 | 133.60 K | $219.19 M |
| 10/02/2026 | $5.89 | $5.84 (-0.85%) | $6.00 | $5.79 | 67.84 K | $212.29 M |
| 10/01/2026 | $5.83 | $5.85 (0.34%) | $5.98 | $5.66 | 156.43 K | $212.65 M |
| 09/30/2026 | $5.71 | $5.80 (1.58%) | $5.91 | $5.65 | 106.90 K | $210.83 M |
| 09/29/2026 | $5.97 | $5.72 (-4.19%) | $5.97 | $5.71 | 77.70 K | $207.93 M |
| 09/28/2026 | $5.67 | $5.92 (4.41%) | $5.95 | $5.61 | 58.40 K | $215.20 M |
| 09/25/2026 | $5.71 | $5.76 (0.88%) | $5.86 | $5.61 | 265.31 K | $209.38 M |
| 09/24/2026 | $5.69 | $5.60 (-1.58%) | $5.83 | $5.60 | 178.88 K | $203.56 M |
| 09/23/2026 | $5.84 | $5.74 (-1.71%) | $6.00 | $5.64 | 82.20 K | $208.65 M |
| 09/22/2026 | $6.19 | $5.89 (-4.85%) | $6.19 | $5.86 | 87.91 K | $214.11 M |
| 09/21/2026 | $5.96 | $6.10 (2.35%) | $6.40 | $5.96 | 233.60 K | $221.74 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 |
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.
