Pro Fin Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.53	2.55	2.45	2.54	2.54	2.01%	478,729
Sep 3, 2026	2.37	2.55	2.36	2.49	2.49	1.22%	673,631
Sep 2, 2026	2.54	2.54	2.43	2.46	2.46	-2.77%	193,919
Sep 1, 2026	2.60	2.62	2.46	2.53	2.53	-1.94%	4,433,909
Aug 31, 2026	2.55	2.65	2.47	2.58	2.58	1.18%	1,164,885
Aug 28, 2026	2.47	2.58	2.44	2.55	2.55	0.79%	461,705
Aug 27, 2026	2.51	2.54	2.41	2.53	2.53	1.61%	133,585
Aug 26, 2026	2.40	2.50	2.35	2.49	2.49	2.47%	693,266
Aug 25, 2026	2.40	2.51	2.32	2.43	2.43	0.41%	474,739
Aug 24, 2026	2.34	2.44	2.25	2.42	2.42	2.54%	1,852,408
Aug 21, 2026	2.45	2.45	2.36	2.36	2.36	-4.84%	1,098,984
Aug 20, 2026	2.44	2.51	2.41	2.48	2.48	-1.98%	636,503
Aug 19, 2026	2.48	2.53	2.38	2.53	2.53	1.20%	1,084,109
Aug 18, 2026	2.61	2.61	2.49	2.50	2.50	-4.58%	1,141,274
Aug 17, 2026	2.74	2.74	2.62	2.62	2.62	-4.73%	1,165,028
Aug 14, 2026	2.69	2.83	2.61	2.75	2.75	0.36%	1,545,208
Aug 13, 2026	2.79	2.82	2.71	2.74	2.74	-3.18%	172,006
Aug 12, 2026	2.85	2.85	2.70	2.83	2.83	-0.35%	658,766
Aug 11, 2026	2.82	2.86	2.73	2.84	2.84	0.71%	557,794
Aug 10, 2026	2.77	2.89	2.70	2.82	2.82	1.81%	698,053
Aug 7, 2026	2.66	2.79	2.58	2.77	2.77	3.75%	1,180,319
Aug 6, 2026	2.60	2.73	2.57	2.67	2.67	-1.11%	1,205,525
Aug 5, 2026	2.61	2.75	2.60	2.70	2.70	-1.10%	1,355,704
Aug 4, 2026	2.72	2.80	2.71	2.73	2.73	-4.21%	1,997,766
Aug 3, 2026	2.89	2.95	2.76	2.85	2.85	-1.72%	1,030,987
Jul 31, 2026	2.90	2.94	2.77	2.90	2.90	1.75%	901,415
Jul 30, 2026	2.97	3.00	2.84	2.85	2.85	-4.04%	424,964
Jul 29, 2026	3.06	3.09	2.88	2.97	2.97	-1.33%	732,085
Jul 28, 2026	3.00	3.09	2.89	3.01	3.01	-	325,855
Jul 27, 2026	2.98	3.09	2.89	3.01	3.01	1.35%	566,821
Jul 24, 2026	2.77	2.99	2.77	2.97	2.97	3.13%	733,699
Jul 23, 2026	2.70	2.89	2.70	2.88	2.88	4.35%	2,940,388
Jul 22, 2026	2.55	2.76	2.51	2.76	2.76	4.94%	4,767,772
Jul 21, 2026	2.70	2.74	2.58	2.63	2.63	-2.95%	1,087,050
Jul 20, 2026	2.80	2.82	2.68	2.71	2.71	-3.90%	996,353
Jul 17, 2026	2.70	2.83	2.70	2.82	2.82	0.36%	3,273,104
Jul 16, 2026	2.83	2.89	2.73	2.81	2.81	-0.71%	229,130
Jul 15, 2026	2.79	2.88	2.69	2.83	2.83	0.71%	1,165,493
Jul 14, 2026	2.92	2.92	2.80	2.81	2.81	-3.77%	311,617
Jul 13, 2026	2.95	2.95	2.79	2.92	2.92	-0.34%	2,314,586
Jul 10, 2026	2.89	3.00	2.83	2.93	2.93	0.69%	600,779
Jul 9, 2026	2.89	3.00	2.74	2.91	2.91	1.04%	1,996,404
Jul 8, 2026	2.92	2.95	2.80	2.88	2.88	-0.35%	412,419
Jul 7, 2026	2.90	2.95	2.80	2.89	2.89	2.48%	1,013,679
Jul 6, 2026	2.79	2.88	2.63	2.82	2.82	2.55%	1,263,597
Jul 3, 2026	2.77	2.79	2.68	2.75	2.75	0.73%	2,396,970
Jul 2, 2026	2.80	2.80	2.69	2.73	2.73	-3.53%	2,904,718
Jul 1, 2026	2.78	2.85	2.66	2.83	2.83	1.07%	2,744,599
Jun 30, 2026	2.78	2.87	2.68	2.80	2.80	-0.36%	1,089,960
Jun 29, 2026	2.89	2.97	2.81	2.81	2.81	-4.75%	1,002,513