PRF Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	4.74	5.39	2.36	3.00	3.00	118.98%	55,945,736
May 28, 2026	1.35	1.47	1.35	1.37	1.37	1.48%	163,596
May 27, 2026	1.33	1.38	1.30	1.35	1.35	0.75%	26,916
May 26, 2026	1.46	1.48	1.31	1.34	1.34	-10.07%	84,765
May 22, 2026	1.37	1.53	1.34	1.49	1.49	2.76%	112,946
May 21, 2026	1.42	1.49	1.28	1.45	1.45	-9.94%	837,216
May 20, 2026	1.50	1.61	1.48	1.61	1.61	6.62%	11,095
May 19, 2026	1.53	1.55	1.41	1.51	1.51	-1.31%	15,422
May 18, 2026	1.59	1.59	1.49	1.53	1.53	-3.16%	12,895
May 15, 2026	1.60	1.61	1.50	1.58	1.58	-	26,441
May 14, 2026	1.59	1.67	1.53	1.58	1.58	-1.86%	17,685
May 13, 2026	1.64	1.65	1.57	1.61	1.61	-3.59%	14,610
May 12, 2026	1.73	1.80	1.67	1.67	1.67	-8.24%	19,729
May 11, 2026	1.86	1.88	1.75	1.82	1.82	-6.19%	21,764
May 8, 2026	1.93	1.96	1.81	1.94	1.94	2.11%	23,753
May 7, 2026	1.95	1.98	1.90	1.90	1.90	-0.52%	23,631
May 6, 2026	1.96	1.97	1.88	1.91	1.91	-1.04%	55,131
May 5, 2026	1.98	1.98	1.91	1.93	1.93	-2.03%	10,480
May 4, 2026	1.96	1.98	1.87	1.97	1.97	4.23%	17,942
May 1, 2026	1.90	1.99	1.89	1.89	1.89	-2.07%	14,993
Apr 30, 2026	1.98	2.00	1.86	1.93	1.93	2.66%	41,459
Apr 29, 2026	2.06	2.06	1.88	1.88	1.88	-7.84%	42,237
Apr 28, 2026	2.19	2.27	1.98	2.04	2.04	-10.92%	1,147,533
Apr 27, 2026	2.24	2.34	2.20	2.29	2.29	0.44%	10,687
Apr 24, 2026	2.39	2.39	2.27	2.28	2.28	-5.39%	15,184
Apr 23, 2026	2.46	2.52	2.38	2.41	2.41	-3.21%	5,622
Apr 22, 2026	2.51	2.54	2.46	2.49	2.49	-2.73%	12,138
Apr 21, 2026	2.64	2.67	2.52	2.56	2.56	-3.03%	11,038
Apr 20, 2026	2.63	2.72	2.63	2.64	2.64	-3.30%	19,867
Apr 17, 2026	2.64	2.78	2.64	2.73	2.73	1.87%	25,942
Apr 16, 2026	2.66	2.75	2.65	2.68	2.68	-0.37%	19,244
Apr 15, 2026	2.66	2.73	2.60	2.69	2.69	-2.18%	24,053
Apr 14, 2026	2.69	2.84	2.63	2.75	2.75	0.36%	45,475
Apr 13, 2026	2.59	2.74	2.55	2.74	2.74	3.40%	43,839
Apr 10, 2026	2.39	2.76	2.38	2.65	2.65	9.96%	110,299
Apr 9, 2026	2.30	2.71	2.25	2.41	2.41	2.99%	100,196
Apr 8, 2026	2.12	2.48	2.12	2.34	2.34	4.00%	101,102
Apr 7, 2026	2.35	2.50	2.17	2.25	2.25	-11.07%	326,754
Apr 6, 2026	2.44	2.88	2.33	2.53	2.53	20.48%	28,283,390
Apr 2, 2026	2.09	2.12	2.04	2.10	2.10	-0.47%	6,574
Apr 1, 2026	2.03	2.21	2.02	2.11	2.11	4.20%	13,213
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%	66,269
Mar 26, 2026	2.24	2.43	2.20	2.36	2.36	6.31%	45,072
Mar 25, 2026	2.20	2.30	2.20	2.22	2.22	0.91%	9,146
Mar 24, 2026	2.23	2.25	2.16	2.20	2.20	-3.51%	16,500
Mar 23, 2026	2.31	2.32	2.08	2.28	2.28	-	25,230
Mar 20, 2026	2.30	2.47	2.27	2.28	2.28	-0.44%	20,971
Mar 19, 2026	2.37	2.41	2.29	2.29	2.29	-1.72%	29,827