PRF Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.39	2.76	2.38	2.65	2.65	9.96%	109,845
Apr 9, 2026	2.30	2.71	2.25	2.41	2.41	2.99%	97,805
Apr 8, 2026	2.12	2.48	2.12	2.34	2.34	4.00%	100,538
Apr 7, 2026	2.35	2.50	2.17	2.25	2.25	-11.07%	310,979
Apr 6, 2026	2.44	2.88	2.33	2.53	2.53	20.48%	28,222,610
Apr 2, 2026	2.09	2.12	2.04	2.10	2.10	-0.47%	6,530
Apr 1, 2026	2.03	2.21	2.02	2.11	2.11	4.20%	10,691
Mar 31, 2026	1.92	2.14	1.85	2.03	2.03	7.14%	16,396
Mar 30, 2026	2.07	2.31	1.80	1.89	1.89	-9.13%	65,507
Mar 27, 2026	2.42	2.63	2.08	2.08	2.08	-11.86%	65,919
Mar 26, 2026	2.24	2.43	2.20	2.36	2.36	6.31%	45,029
Mar 25, 2026	2.20	2.30	2.20	2.22	2.22	0.91%	8,345
Mar 24, 2026	2.23	2.25	2.16	2.20	2.20	-3.51%	16,499
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