PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
2.280
0.00 (0.00%)
Mar 23, 2026, 4:00 PM EDT - Market closed
PRF Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 2.31 | 2.32 | 2.08 | 2.28 | 2.28 | - | 25,226 |
| Mar 20, 2026 | 2.30 | 2.47 | 2.27 | 2.28 | 2.28 | -0.44% | 20,959 |
| Mar 19, 2026 | 2.37 | 2.41 | 2.29 | 2.29 | 2.29 | -1.72% | 29,819 |
| Mar 18, 2026 | 2.43 | 2.51 | 2.27 | 2.33 | 2.33 | -3.72% | 9,366 |
| Mar 17, 2026 | 2.60 | 2.66 | 2.34 | 2.42 | 2.42 | -6.20% | 36,664 |
| Mar 16, 2026 | 2.71 | 2.78 | 2.51 | 2.58 | 2.58 | -7.19% | 43,993 |
| Mar 13, 2026 | 2.80 | 2.95 | 2.72 | 2.78 | 2.78 | -2.11% | 21,075 |
| Mar 12, 2026 | 2.68 | 2.88 | 2.68 | 2.84 | 2.84 | -1.39% | 13,114 |
| Mar 11, 2026 | 2.67 | 2.94 | 2.62 | 2.88 | 2.88 | 7.87% | 41,330 |
| Mar 10, 2026 | 2.57 | 2.73 | 2.57 | 2.67 | 2.67 | 1.91% | 21,724 |
| Mar 9, 2026 | 2.54 | 2.64 | 2.50 | 2.62 | 2.62 | - | 26,363 |
| Mar 6, 2026 | 2.75 | 2.76 | 2.53 | 2.62 | 2.62 | -4.73% | 29,259 |
| Mar 5, 2026 | 2.90 | 2.97 | 2.53 | 2.75 | 2.75 | -1.43% | 42,715 |
| Mar 4, 2026 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | -0.71% | 12,510 |
| Mar 3, 2026 | 2.93 | 2.93 | 2.76 | 2.81 | 2.81 | -4.10% | 32,257 |
| Mar 2, 2026 | 2.79 | 2.99 | 2.77 | 2.93 | 2.93 | -1.35% | 33,753 |
| Feb 27, 2026 | 3.15 | 3.17 | 2.93 | 2.97 | 2.97 | -7.19% | 12,920 |
| Feb 26, 2026 | 3.02 | 3.22 | 2.98 | 3.20 | 3.20 | 4.23% | 32,661 |
| Feb 25, 2026 | 2.85 | 3.10 | 2.85 | 3.07 | 3.07 | 6.23% | 31,605 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.83 | 2.89 | 2.89 | -3.02% | 42,837 |
| Feb 23, 2026 | 3.35 | 3.45 | 2.95 | 2.98 | 2.98 | -13.87% | 109,042 |
| Feb 20, 2026 | 3.25 | 3.60 | 3.24 | 3.46 | 3.46 | 3.59% | 104,133 |
| Feb 19, 2026 | 3.13 | 3.36 | 3.08 | 3.34 | 3.34 | 4.37% | 30,438 |
| Feb 18, 2026 | 3.16 | 3.32 | 3.11 | 3.20 | 3.20 | -4.19% | 118,556 |
| Feb 17, 2026 | 2.90 | 3.64 | 2.85 | 3.34 | 3.34 | 12.84% | 159,849 |
| Feb 13, 2026 | 2.82 | 3.20 | 2.81 | 2.96 | 2.96 | 1.72% | 69,743 |
| Feb 12, 2026 | 2.89 | 3.28 | 2.60 | 2.91 | 2.91 | -9.06% | 267,115 |
| Feb 11, 2026 | 3.63 | 3.71 | 2.57 | 3.20 | 3.20 | 8.47% | 11,305,336 |
| Feb 10, 2026 | 2.98 | 3.02 | 2.73 | 2.95 | 2.95 | -1.01% | 270,944 |
| Feb 9, 2026 | 2.89 | 3.26 | 2.83 | 2.98 | 2.98 | 0.68% | 268,004 |
| Feb 6, 2026 | 3.40 | 3.60 | 2.76 | 2.96 | 2.96 | -2.05% | 254,600 |
| Feb 5, 2026 | 3.14 | 3.20 | 2.91 | 3.02 | 3.02 | -6.67% | 64,785 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.13 | 3.24 | 3.24 | -4.74% | 40,337 |
| Feb 3, 2026 | 3.50 | 3.64 | 3.27 | 3.40 | 3.40 | 1.01% | 63,372 |
| Feb 2, 2026 | 3.44 | 3.83 | 3.31 | 3.37 | 3.37 | -2.04% | 36,447 |
| Jan 30, 2026 | 3.43 | 3.65 | 3.34 | 3.44 | 3.43 | -2.97% | 21,086 |
| Jan 29, 2026 | 3.69 | 3.70 | 3.44 | 3.54 | 3.54 | -3.80% | 26,006 |
| Jan 28, 2026 | 3.65 | 3.85 | 3.65 | 3.68 | 3.68 | 0.41% | 28,458 |
| Jan 27, 2026 | 3.71 | 3.78 | 3.62 | 3.67 | 3.67 | -4.11% | 20,137 |
| Jan 26, 2026 | 3.95 | 4.04 | 3.75 | 3.82 | 3.82 | -2.48% | 22,224 |
| Jan 23, 2026 | 4.35 | 4.45 | 3.85 | 3.92 | 3.92 | -15.17% | 65,980 |
| Jan 22, 2026 | 4.52 | 4.69 | 4.31 | 4.62 | 4.62 | -2.28% | 52,289 |
| Jan 21, 2026 | 4.40 | 4.89 | 4.35 | 4.73 | 4.73 | -3.21% | 82,422 |
| Jan 20, 2026 | 4.31 | 5.05 | 4.23 | 4.89 | 4.89 | -13.54% | 359,413 |
| Jan 16, 2026 | 4.87 | 7.95 | 4.39 | 5.65 | 5.65 | 37.94% | 12,830,987 |
| Jan 15, 2026 | 4.20 | 4.20 | 3.95 | 4.10 | 4.10 | -0.94% | 4,592,642 |
| Jan 14, 2026 | 3.95 | 4.15 | 3.91 | 4.14 | 4.14 | 2.25% | 24,352 |
| Jan 13, 2026 | 4.14 | 4.15 | 3.85 | 4.04 | 4.04 | 0.75% | 43,945 |
| Jan 12, 2026 | 4.20 | 4.62 | 3.90 | 4.01 | 4.01 | -5.55% | 138,149 |
| Jan 9, 2026 | 4.55 | 4.60 | 4.00 | 4.25 | 4.25 | 0.05% | 66,128 |