Skip to main content
PROF logo

Profound Medical Corp.

PROFNASDAQHealthcareMedical Devices

$5.76Today:- (-)1Y +8.56%

As of Oct 22, 2026 close

Market cap
$209.38M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.80$8.95
Volume (live)
-
Avg. volume (3M)
272.06K

Profound Medical (PROF) Historical Stock Prices

Analyze Profound Medical (PROF) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Profound Medical (PROF) Interactive Price Chart

Interactive historical price chart showing Profound Medical stock price movements and trends across multiple time periods.

Loading chart...

PROF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PROF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 20265.665.985.555.765.76342.96K
Oct 21, 20265.966.005.675.695.6981.83K
Oct 20, 20265.876.015.855.925.92110.59K
Oct 19, 20266.256.255.835.865.86123.27K
Oct 16, 20266.336.446.016.016.01131.30K
Oct 15, 20266.586.746.276.316.31175.02K
Oct 14, 20267.017.126.536.626.62260.98K
Oct 13, 20267.197.196.847.017.01374.25K
Oct 12, 20266.937.406.807.257.25300.39K
Oct 9, 20266.977.256.806.906.90428.72K
Oct 8, 20266.506.926.046.916.912.97M
Oct 7, 20266.006.115.655.685.68395.25K
Oct 6, 20266.106.346.016.086.08168.00K
Oct 5, 20265.846.155.846.036.03133.57K
Oct 2, 20265.896.005.795.845.8467.84K
Oct 1, 20265.835.985.665.855.85156.43K
Sep 30, 20265.715.915.655.805.80106.88K
Sep 29, 20265.975.975.715.725.7277.66K
Sep 28, 20265.675.955.615.925.9258.38K
Sep 25, 20265.715.865.615.765.76265.31K
Sep 24, 20265.695.835.605.605.60178.88K
Sep 23, 20265.846.005.645.745.7482.17K
Sep 22, 20266.196.195.865.895.8987.91K
Sep 21, 20265.966.405.966.106.10233.59K
Sep 18, 20265.856.045.755.865.86107.05K
Sep 17, 20265.906.045.855.895.89126.67K
Sep 16, 20265.715.855.665.835.8376.61K
Sep 15, 20265.825.855.655.685.68104.76K
Sep 14, 20265.945.965.785.815.8169.30K
Sep 11, 20266.096.455.505.975.97362.01K
Sep 10, 20266.736.805.915.965.96218.49K
Sep 9, 20266.816.906.526.806.80323.43K
Sep 8, 20266.836.906.756.816.8170.74K
Sep 4, 20266.806.966.756.896.8928.70K
Sep 3, 20266.906.926.806.806.8029.89K
Sep 2, 20266.917.066.746.826.8229.87K
Sep 1, 20266.786.936.736.806.8062.35K
Aug 31, 20266.816.996.726.806.8065.17K
Aug 28, 20266.866.946.826.856.8518.20K
Aug 27, 20267.147.176.876.966.9648.40K
Aug 26, 20266.867.416.837.117.11263.11K
Aug 25, 20266.856.976.736.816.81145.78K
Aug 24, 20266.817.086.806.806.8056.36K
Aug 21, 20266.756.856.536.796.7974.85K
Aug 20, 20267.097.096.576.656.6570.50K
Aug 19, 20267.007.307.007.087.08129.85K
Aug 18, 20266.877.166.787.007.00262.65K
Aug 17, 20266.607.006.516.556.55120.87K
Aug 14, 20266.646.806.556.636.63100.41K
Aug 13, 20266.997.156.676.676.67109.97K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.