PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
0.9512
-0.0024 (-0.25%)
At close: Sep 1, 2026, 4:00 PM EDT
0.9603
+0.0091 (0.96%)
After-hours: Sep 1, 2026, 7:47 PM EDT
PRF Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.25% | 21,056 |
| Aug 31, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -0.78% | 46,552 |
| Aug 28, 2026 | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | -2.60% | 41,643 |
| Aug 27, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.99% | 83,119 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.78% | 61,553 |
| Aug 25, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -1.50% | 45,685 |
| Aug 24, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 1.29% | 43,256 |
| Aug 21, 2026 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | -0.29% | 66,354 |
| Aug 20, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 53,120 |
| Aug 19, 2026 | 0.94 | 1.03 | 0.91 | 1.01 | 1.01 | 7.25% | 125,636 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.94% | 95,642 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -5.81% | 152,632 |
| Aug 14, 2026 | 1.07 | 1.08 | 0.95 | 1.03 | 1.03 | -14.17% | 351,705 |
| Aug 13, 2026 | 1.03 | 1.20 | 1.01 | 1.20 | 1.20 | 16.50% | 5,515,440 |
| Aug 12, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -6.36% | 65,260 |
| Aug 11, 2026 | 1.06 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 79,650 |
| Aug 10, 2026 | 1.08 | 1.17 | 1.04 | 1.05 | 1.05 | 0.96% | 135,825 |
| Aug 7, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -5.45% | 250,400 |
| Aug 6, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | - | 65,505 |
| Aug 5, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 45,957 |
| Aug 4, 2026 | 1.00 | 1.15 | 1.00 | 1.13 | 1.13 | 13.00% | 195,601 |
| Aug 3, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | - | 89,614 |
| Jul 31, 2026 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 120,654 |
| Jul 30, 2026 | 0.97 | 1.11 | 0.97 | 1.03 | 1.03 | 3.94% | 220,595 |
| Jul 29, 2026 | 1.06 | 1.29 | 0.98 | 0.99 | 0.99 | -7.38% | 624,835 |
| Jul 28, 2026 | 1.07 | 1.12 | 1.04 | 1.07 | 1.07 | -1.83% | 104,762 |
| Jul 27, 2026 | 1.13 | 1.20 | 1.08 | 1.09 | 1.09 | -3.96% | 339,714 |
| Jul 24, 2026 | 1.15 | 1.19 | 1.10 | 1.14 | 1.14 | -1.30% | 97,034 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.17% | 85,421 |
| Jul 22, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | - | 286,896 |
| Jul 21, 2026 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 68,518 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 62,150 |
| Jul 17, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 65,700 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -7.09% | 95,709 |
| Jul 15, 2026 | 1.23 | 1.28 | 1.18 | 1.27 | 1.27 | 3.25% | 310,083 |
| Jul 14, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 77,927 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.23 | 1.24 | 1.24 | -8.15% | 151,727 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 87,933 |
| Jul 9, 2026 | 1.31 | 1.45 | 1.28 | 1.42 | 1.42 | 11.81% | 321,855 |
| Jul 8, 2026 | 1.32 | 1.33 | 1.23 | 1.27 | 1.27 | -5.22% | 319,421 |
| Jul 7, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 108,263 |
| Jul 6, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 80,304 |
| Jul 2, 2026 | 1.36 | 1.49 | 1.35 | 1.36 | 1.36 | - | 164,030 |
| Jul 1, 2026 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 132,075 |
| Jun 30, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 166,441 |
| Jun 29, 2026 | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | -6.62% | 342,803 |
| Jun 26, 2026 | 1.61 | 1.61 | 1.50 | 1.51 | 1.51 | -5.63% | 453,563 |
| Jun 25, 2026 | 1.60 | 2.28 | 1.46 | 1.60 | 1.60 | 13.48% | 14,778,512 |
| Jun 24, 2026 | 1.45 | 1.53 | 1.37 | 1.41 | 1.41 | -2.76% | 148,179 |
| Jun 23, 2026 | 1.54 | 1.55 | 1.45 | 1.45 | 1.45 | -9.38% | 201,787 |