PRF Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.90	0.91	0.86	0.90	-	-4.91%	174,714
Jan 21, 2026	0.88	0.98	0.87	0.95	0.95	-3.22%	403,152
Jan 20, 2026	0.86	1.01	0.85	0.98	0.98	-13.54%	1,768,707
Jan 16, 2026	0.97	1.59	0.88	1.13	1.13	37.96%	64,027,558
Jan 15, 2026	0.84	0.84	0.79	0.82	0.82	-0.96%	4,565,115
Jan 14, 2026	0.79	0.83	0.78	0.83	0.83	2.26%	120,105
Jan 13, 2026	0.83	0.83	0.77	0.81	0.81	0.73%	118,769
Jan 12, 2026	0.84	0.92	0.78	0.80	0.80	-5.55%	666,944
Jan 9, 2026	0.91	0.92	0.80	0.85	0.85	0.06%	193,470
Jan 8, 2026	0.73	0.87	0.73	0.85	0.85	16.87%	334,468
Jan 7, 2026	0.70	0.73	0.70	0.73	0.73	3.78%	26,523
Jan 6, 2026	0.68	0.71	0.68	0.70	0.70	3.38%	18,196
Jan 5, 2026	0.70	0.74	0.66	0.68	0.68	-3.06%	68,045
Jan 2, 2026	0.71	0.71	0.68	0.70	0.70	8.90%	46,354
Dec 31, 2025	0.66	0.67	0.64	0.64	0.64	-4.83%	59,371
Dec 30, 2025	0.73	0.75	0.61	0.67	0.67	-6.98%	206,827
Dec 29, 2025	0.81	0.81	0.71	0.73	0.73	-12.39%	128,282
Dec 26, 2025	0.84	0.85	0.81	0.83	0.83	-4.01%	36,823
Dec 24, 2025	0.88	0.89	0.81	0.86	0.86	-2.33%	74,316
Dec 23, 2025	0.88	0.90	0.87	0.88	0.88	-1.70%	27,210
Dec 22, 2025	0.89	0.91	0.87	0.90	0.90	1.60%	33,689
Dec 19, 2025	0.84	0.89	0.84	0.88	0.88	-0.62%	53,306
Dec 18, 2025	0.94	0.95	0.88	0.89	0.89	-6.45%	37,436
Dec 17, 2025	0.95	1.00	0.93	0.95	0.95	-2.98%	51,665
Dec 16, 2025	0.89	0.98	0.85	0.98	0.98	10.41%	117,365
Dec 15, 2025	0.97	0.99	0.88	0.89	0.89	-8.54%	52,261
Dec 12, 2025	1.02	1.03	0.94	0.97	0.97	-5.79%	164,147
Dec 11, 2025	0.96	1.09	0.94	1.03	1.03	6.68%	285,593
Dec 10, 2025	0.95	0.98	0.93	0.97	0.97	3.48%	83,667
Dec 9, 2025	0.90	1.00	0.90	0.93	0.93	-2.12%	61,547
Dec 8, 2025	0.93	0.96	0.93	0.95	0.95	-0.77%	56,699
Dec 5, 2025	1.06	1.21	0.87	0.96	0.96	-5.82%	1,497,779
Dec 4, 2025	0.97	1.07	0.96	1.02	1.02	8.51%	84,973
Dec 3, 2025	0.96	0.99	0.91	0.94	0.94	-2.07%	65,490
Dec 2, 2025	0.95	0.97	0.93	0.96	0.96	2.35%	34,742
Dec 1, 2025	0.93	0.95	0.93	0.94	0.94	-2.76%	14,318
Nov 28, 2025	0.91	0.98	0.91	0.96	0.96	4.27%	39,699
Nov 26, 2025	0.87	0.95	0.87	0.93	0.93	3.82%	83,954
Nov 25, 2025	0.84	0.91	0.84	0.89	0.89	1.25%	30,145
Nov 24, 2025	0.83	0.88	0.83	0.88	0.88	1.73%	34,394
Nov 21, 2025	0.84	0.88	0.81	0.87	0.87	0.38%	36,625
Nov 20, 2025	0.90	0.94	0.85	0.86	0.86	-2.52%	41,021
Nov 19, 2025	0.82	0.89	0.80	0.88	0.88	5.62%	110,509
Nov 18, 2025	0.91	0.91	0.83	0.84	0.84	-5.30%	49,225
Nov 17, 2025	0.88	0.92	0.87	0.88	0.88	-1.31%	96,917
Nov 14, 2025	0.90	0.93	0.87	0.90	0.90	-3.71%	54,058
Nov 13, 2025	0.96	0.97	0.93	0.93	0.93	-4.03%	39,973
Nov 12, 2025	0.92	0.98	0.88	0.97	0.97	9.26%	93,935
Nov 11, 2025	0.93	0.93	0.88	0.89	0.89	-4.99%	140,131
Nov 10, 2025	1.00	1.00	0.92	0.93	0.93	-6.64%	186,221