Pro Fin Capital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	3.04	3.04	2.80	2.86	2.86	-2.72%	2,051,942
Oct 16, 2026	2.94	2.98	2.85	2.94	2.94	-	870,696
Oct 15, 2026	2.93	2.95	2.89	2.94	2.94	1.73%	600,237
Oct 14, 2026	2.80	2.92	2.80	2.89	2.89	0.35%	386,140
Oct 13, 2026	2.83	2.90	2.80	2.88	2.88	0.35%	913,077
Oct 12, 2026	2.75	2.91	2.75	2.87	2.87	2.87%	286,401
Oct 9, 2026	2.85	2.85	2.70	2.79	2.79	-	3,017,689
Oct 8, 2026	2.79	2.80	2.75	2.79	2.79	-	2,837,862
Oct 7, 2026	2.74	2.82	2.74	2.79	2.79	1.82%	745,667
Oct 6, 2026	2.77	2.77	2.67	2.74	2.74	2.62%	2,049,633
Oct 5, 2026	2.66	2.77	2.66	2.67	2.67	0.38%	826,312
Oct 1, 2026	2.58	2.67	2.58	2.66	2.66	3.10%	865,246
Sep 30, 2026	2.54	2.59	2.50	2.58	2.58	3.20%	1,134,028
Sep 29, 2026	2.48	2.50	2.34	2.50	2.50	4.60%	2,043,313
Sep 28, 2026	2.49	2.49	2.34	2.39	2.39	-2.05%	391,117
Sep 25, 2026	2.50	2.53	2.42	2.44	2.44	-2.79%	364,736
Sep 24, 2026	2.57	2.57	2.45	2.51	2.51	-0.79%	597,925
Sep 23, 2026	2.54	2.54	2.45	2.53	2.53	-	320,659
Sep 22, 2026	2.51	2.55	2.43	2.53	2.53	-	877,348
Sep 21, 2026	2.45	2.55	2.38	2.53	2.53	1.20%	1,228,214
Sep 18, 2026	2.49	2.55	2.39	2.50	2.50	2.04%	295,875
Sep 17, 2026	2.32	2.48	2.28	2.45	2.45	3.38%	1,358,705
Sep 16, 2026	2.53	2.53	2.36	2.37	2.37	-4.44%	2,099,802
Sep 15, 2026	2.49	2.53	2.42	2.48	2.48	-0.80%	385,569
Sep 11, 2026	2.49	2.55	2.41	2.50	2.50	-	1,204,612
Sep 10, 2026	2.49	2.53	2.38	2.50	2.50	1.21%	667,409
Sep 9, 2026	2.48	2.50	2.36	2.47	2.47	0.41%	382,846
Sep 8, 2026	2.51	2.53	2.43	2.46	2.46	-1.99%	156,860
Sep 7, 2026	2.54	2.55	2.42	2.51	2.51	-1.18%	633,493
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%	1,856,409
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