PainReform Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.05	1.15	0.97	1.04	1.04	-25.71%	5,094,294
Nov 19, 2024	1.14	1.82	0.94	1.40	1.40	161.68%	194,175,487
Nov 18, 2024	0.54	0.55	0.51	0.54	0.54	0.79%	214,826
Nov 15, 2024	0.55	0.55	0.51	0.53	0.53	2.08%	29,796
Nov 14, 2024	0.57	0.57	0.51	0.52	0.52	-10.81%	24,398
Nov 13, 2024	0.56	0.61	0.51	0.58	0.58	3.17%	170,990
Nov 12, 2024	0.54	0.63	0.54	0.57	0.57	0.02%	43,548
Nov 11, 2024	0.58	0.58	0.55	0.57	0.57	-2.92%	40,060
Nov 8, 2024	0.60	0.60	0.55	0.58	0.58	-2.98%	58,437
Nov 7, 2024	0.55	0.60	0.52	0.60	0.60	7.16%	89,320
Nov 6, 2024	0.51	0.56	0.48	0.56	0.56	13.07%	168,004
Nov 5, 2024	0.44	0.52	0.44	0.50	0.50	7.26%	174,373
Nov 4, 2024	0.44	0.49	0.44	0.46	0.46	2.60%	47,217
Nov 1, 2024	0.49	0.50	0.43	0.45	0.45	-10.02%	145,647
Oct 31, 2024	0.57	0.58	0.49	0.50	0.50	-13.94%	153,024
Oct 30, 2024	0.57	0.59	0.56	0.58	0.58	3.75%	63,717
Oct 29, 2024	0.59	0.63	0.56	0.56	0.56	-6.67%	99,618
Oct 28, 2024	0.65	0.65	0.58	0.60	0.60	-5.94%	220,865
Oct 25, 2024	0.69	0.70	0.62	0.64	0.64	-8.87%	192,739
Oct 24, 2024	0.70	0.74	0.67	0.70	0.70	-4.80%	119,215
Oct 23, 2024	0.77	0.77	0.68	0.74	0.74	-9.22%	431,160
Oct 22, 2024	0.84	0.87	0.75	0.81	0.81	9.44%	1,486,300
Oct 21, 2024	0.69	0.84	0.67	0.74	0.74	12.14%	1,373,989
Oct 18, 2024	0.65	0.70	0.61	0.66	0.66	6.14%	208,737
Oct 17, 2024	0.64	0.65	0.60	0.62	0.62	-9.88%	286,606
Oct 16, 2024	0.59	0.79	0.58	0.69	0.69	21.05%	1,959,898
Oct 15, 2024	0.58	0.60	0.56	0.57	0.57	-4.97%	166,212
Oct 14, 2024	0.58	0.60	0.53	0.60	0.60	2.88%	85,687
Oct 11, 2024	0.60	0.61	0.53	0.58	0.58	-5.98%	156,824
Oct 10, 2024	0.66	0.68	0.62	0.62	0.62	-6.09%	56,921
Oct 9, 2024	0.68	0.70	0.66	0.66	0.66	-1.45%	54,014
Oct 8, 2024	0.66	0.67	0.65	0.67	0.67	4.69%	42,746
Oct 7, 2024	0.65	0.67	0.64	0.64	0.64	-0.20%	57,393
Oct 4, 2024	0.61	0.66	0.61	0.64	0.64	5.13%	62,476
Oct 3, 2024	0.61	0.64	0.60	0.61	0.61	-0.42%	38,492
Oct 2, 2024	0.63	0.65	0.60	0.61	0.61	-1.43%	96,110
Oct 1, 2024	0.62	0.65	0.60	0.62	0.62	0.50%	99,187
Sep 30, 2024	0.64	0.65	0.60	0.62	0.62	-1.23%	105,799
Sep 27, 2024	0.65	0.67	0.62	0.63	0.63	-5.14%	124,062
Sep 26, 2024	0.70	0.70	0.64	0.66	0.66	0.02%	131,830
Sep 25, 2024	0.60	0.68	0.60	0.66	0.66	8.11%	201,737
Sep 24, 2024	0.61	0.62	0.59	0.61	0.61	-1.55%	137,675
Sep 23, 2024	0.62	0.63	0.57	0.62	0.62	-19.60%	369,932
Sep 20, 2024	0.75	0.79	0.73	0.77	0.77	2.47%	561,286
Sep 19, 2024	0.79	0.79	0.73	0.75	0.75	-9.34%	410,575
Sep 18, 2024	0.81	0.88	0.72	0.83	0.83	4.40%	4,221,394
Sep 17, 2024	0.92	0.92	0.77	0.80	0.80	-12.36%	264,289
Sep 16, 2024	0.89	1.03	0.84	0.91	0.91	4.26%	548,806
Sep 13, 2024	0.84	0.88	0.82	0.87	0.87	4.82%	269,382
Sep 12, 2024	0.91	0.92	0.76	0.83	0.83	-12.63%	431,478
Sep 11, 2024	1.11	1.14	0.82	0.95	0.95	-10.38%	4,083,884
Sep 10, 2024	1.61	1.61	1.00	1.06	1.06	-33.33%	816,403
Sep 9, 2024	1.58	1.68	1.45	1.59	1.59	2.98%	545,313
Sep 6, 2024	1.28	1.86	1.20	1.54	1.54	24.12%	2,624,563
Sep 5, 2024	1.18	1.29	1.18	1.24	1.24	-3.64%	216,288
Sep 4, 2024	1.24	1.44	1.21	1.29	1.29	2.46%	67,344
Sep 3, 2024	1.33	1.38	1.22	1.26	1.26	-5.83%	62,139
Aug 30, 2024	1.39	1.40	1.33	1.34	1.34	-4.22%	27,894
Aug 29, 2024	1.43	1.44	1.33	1.40	1.40	-3.19%	84,863
Aug 28, 2024	1.61	1.62	1.42	1.44	1.44	-11.74%	83,381
Aug 27, 2024	1.67	1.68	1.60	1.64	1.64	0.31%	47,992
Aug 26, 2024	1.56	1.65	1.56	1.63	1.63	1.75%	181,780
Aug 23, 2024	1.57	1.69	1.53	1.60	1.60	-0.31%	113,749
Aug 22, 2024	1.63	1.75	1.45	1.61	1.61	-2.61%	182,190
Aug 21, 2024	1.56	1.77	1.53	1.65	1.65	4.43%	489,293
Aug 20, 2024	2.70	2.98	1.43	1.58	1.58	-15.19%	6,284,778
Aug 19, 2024	2.04	2.07	1.86	1.86	1.86	-7.86%	12,122
Aug 16, 2024	1.91	2.06	1.82	2.02	2.02	11.28%	19,829
Aug 15, 2024	1.81	1.98	1.77	1.82	1.82	-1.03%	10,579
Aug 14, 2024	1.81	1.96	1.74	1.84	1.84	-2.81%	16,349
Aug 13, 2024	1.96	1.96	1.80	1.89	1.89	-0.58%	7,396
Aug 12, 2024	1.94	2.12	1.80	1.90	1.90	-0.89%	25,199
Aug 9, 2024	1.76	2.07	1.76	1.92	1.92	9.04%	13,431
Aug 8, 2024	1.79	1.87	1.74	1.76	1.76	-4.97%	17,942
Aug 7, 2024	1.97	2.49	1.74	1.85	1.85	-4.88%	111,691
Aug 6, 2024	2.04	2.04	1.86	1.95	1.95	-0.66%	16,596
Aug 5, 2024	2.33	2.33	1.92	1.96	1.96	-12.71%	82,125
Aug 2, 2024	2.18	2.40	2.10	2.24	2.24	-5.60%	17,054
Aug 1, 2024	2.48	2.48	2.17	2.38	2.38	-2.10%	146,342
Jul 31, 2024	2.40	2.52	2.29	2.43	2.43	-1.34%	9,952
Jul 30, 2024	2.45	2.48	2.29	2.46	2.46	3.84%	4,200
Jul 29, 2024	2.53	2.64	2.34	2.37	2.37	-4.36%	20,888
Jul 26, 2024	2.28	2.51	2.28	2.48	2.48	8.07%	56,363
Jul 25, 2024	2.45	2.52	2.27	2.29	2.29	-4.42%	18,086
Jul 24, 2024	2.58	2.61	2.35	2.40	2.40	-6.36%	40,121
Jul 23, 2024	2.82	2.93	2.29	2.56	2.56	-13.07%	226,753
Jul 22, 2024	3.09	3.36	2.87	2.95	2.95	-2.77%	14,947
Jul 19, 2024	3.16	3.24	3.03	3.03	3.03	-3.84%	4,125
Jul 18, 2024	3.18	3.36	3.00	3.15	3.15	-6.22%	6,551
Jul 17, 2024	3.42	3.51	3.14	3.36	3.36	4.12%	7,220
Jul 16, 2024	3.23	3.38	3.13	3.23	3.23	-1.31%	10,560
Jul 15, 2024	2.91	3.59	2.91	3.27	3.27	11.68%	54,878
Jul 12, 2024	3.06	3.06	2.92	2.93	2.93	-2.40%	11,193
Jul 11, 2024	2.98	3.12	2.94	3.00	3.00	2.46%	13,590
Jul 10, 2024	3.04	3.04	2.76	2.93	2.93	1.21%	18,479
Jul 9, 2024	2.88	3.00	2.88	2.89	2.89	0.73%	4,977
Jul 8, 2024	2.72	2.87	2.72	2.87	2.87	4.06%	7,938
Jul 5, 2024	2.70	2.92	2.64	2.76	2.76	0.25%	9,628
Jul 3, 2024	2.93	3.54	2.59	2.75	2.75	-6.01%	83,230
Jul 2, 2024	2.93	3.10	2.92	2.93	2.93	0.21%	5,769