MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PROF — Profound Medical Corp. Common Stock
NasdaqProfound Medical Corp. Common Stock
$5.68
-0.40(-6.58%)
- O
- 6.00
- H
- 6.11
- L
- 5.65
- V
- 195.76K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.68
Period Return+19.2%
Period High$8.95
Period Low$3.76
Avg Daily Volume125.5K
Total Trading Days365
PROF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.00 | $6.11 | $5.65 | $5.68 | $-0.40 | -6.58% | 195,758 | $5.80 | $5.65 $6.11 |
| Oct 6, 2026 | $6.10 | $6.34 | $6.01 | $6.08 | +$0.05 | +0.83% | 167,998 | $6.16 | $6.01 $6.34 |
| Oct 5, 2026 | $5.84 | $6.15 | $5.84 | $6.03 | +$0.19 | +3.25% | 133,572 | $6.07 | $5.84 $6.15 |
| Oct 2, 2026 | $5.89 | $6.00 | $5.79 | $5.84 | $-0.01 | -0.17% | 67,836 | $5.86 | $5.79 $6.00 |
| Oct 1, 2026 | $5.83 | $5.98 | $5.66 | $5.85 | +$0.05 | +0.86% | 156,427 | $5.87 | $5.66 $5.98 |
| Sep 30, 2026 | $5.71 | $5.91 | $5.65 | $5.80 | +$0.08 | +1.40% | 106,885 | $5.82 | $5.65 $5.91 |
| Sep 29, 2026 | $5.97 | $5.97 | $5.71 | $5.72 | $-0.20 | -3.38% | 77,662 | $5.82 | $5.71 $5.97 |
| Sep 28, 2026 | $5.67 | $5.95 | $5.61 | $5.92 | +$0.16 | +2.78% | 58,382 | $5.82 | $5.61 $5.95 |
| Sep 25, 2026 | $5.71 | $5.86 | $5.61 | $5.76 | +$0.16 | +2.86% | 265,310 | $5.76 | $5.61 $5.86 |
| Sep 24, 2026 | $5.69 | $5.83 | $5.60 | $5.60 | $-0.14 | -2.35% | 178,881 | $5.65 | $5.60 $5.83 |
| Sep 23, 2026 | $5.84 | $6.00 | $5.64 | $5.74 | $-0.16 | -2.63% | 82,165 | $5.72 | $5.64 $6.00 |
| Sep 22, 2026 | $6.19 | $6.19 | $5.86 | $5.89 | $-0.21 | -3.44% | 87,912 | $6.02 | $5.86 $6.19 |
| Sep 21, 2026 | $5.96 | $6.40 | $5.96 | $6.10 | +$0.24 | +4.10% | 233,586 | $6.24 | $5.96 $6.40 |
| Sep 18, 2026 | $5.85 | $6.04 | $5.75 | $5.86 | $-0.03 | -0.51% | 107,055 | $5.85 | $5.75 $6.04 |
| Sep 17, 2026 | $5.90 | $6.05 | $5.85 | $5.89 | +$0.06 | +1.03% | 126,669 | $5.96 | $5.85 $6.05 |
| Sep 16, 2026 | $5.71 | $5.85 | $5.66 | $5.83 | +$0.15 | +2.64% | 76,612 | $5.76 | $5.66 $5.85 |
| Sep 15, 2026 | $5.82 | $5.85 | $5.65 | $5.68 | $-0.13 | -2.24% | 104,164 | $5.74 | $5.65 $5.85 |
| Sep 14, 2026 | $5.94 | $5.97 | $5.78 | $5.81 | $-0.16 | -2.68% | 66,376 | $5.86 | $5.78 $5.97 |
| Sep 11, 2026 | $6.09 | $6.45 | $5.50 | $5.97 | +$0.01 | +0.17% | 362,007 | $5.84 | $5.50 $6.45 |
| Sep 10, 2026 | $6.73 | $6.80 | $5.91 | $5.96 | $-0.84 | -12.35% | 218,488 | $6.38 | $5.91 $6.80 |
| Sep 9, 2026 | $6.81 | $6.90 | $6.52 | $6.80 | $-0.01 | -0.15% | 323,428 | $6.78 | $6.52 $6.90 |
| Sep 8, 2026 | $6.83 | $6.90 | $6.75 | $6.81 | $-0.08 | -1.16% | 70,738 | $6.81 | $6.75 $6.90 |
| Sep 4, 2026 | $6.80 | $6.96 | $6.75 | $6.89 | +$0.09 | +1.32% | 28,696 | $6.86 | $6.75 $6.96 |
| Sep 3, 2026 | $6.90 | $6.92 | $6.80 | $6.80 | $-0.02 | -0.29% | 29,886 | $6.84 | $6.80 $6.92 |
| Sep 2, 2026 | $6.91 | $7.06 | $6.74 | $6.82 | +$0.02 | +0.29% | 29,867 | $6.81 | $6.74 $7.06 |
| Sep 1, 2026 | $6.78 | $6.94 | $6.73 | $6.80 | +$0.00 | +0.00% | 62,348 | $6.80 | $6.73 $6.94 |
| Aug 31, 2026 | $6.81 | $6.99 | $6.72 | $6.80 | $-0.05 | -0.73% | 65,153 | $6.86 | $6.72 $6.99 |
| Aug 28, 2026 | $6.86 | $6.94 | $6.82 | $6.85 | $-0.11 | -1.58% | 18,199 | $6.86 | $6.82 $6.94 |
| Aug 27, 2026 | $7.14 | $7.17 | $6.87 | $6.96 | $-0.15 | -2.11% | 48,399 | $7.03 | $6.87 $7.17 |
| Aug 26, 2026 | $6.86 | $7.41 | $6.83 | $7.11 | +$0.30 | +4.41% | 263,111 | $7.22 | $6.83 $7.41 |