PRF Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	1.90	1.99	1.89	1.89	1.89	-2.07%	14,764
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%	42,183
Apr 28, 2026	2.19	2.27	1.98	2.04	2.04	-10.92%	1,144,585
Apr 27, 2026	2.24	2.34	2.20	2.29	2.29	0.44%	10,682
Apr 24, 2026	2.39	2.39	2.27	2.28	2.28	-5.39%	15,174
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
Mar 18, 2026	2.43	2.51	2.27	2.33	2.33	-3.72%	9,369
Mar 17, 2026	2.60	2.66	2.34	2.42	2.42	-6.20%	36,688
Mar 16, 2026	2.71	2.78	2.51	2.58	2.58	-7.19%	46,799
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%	41,623
Mar 10, 2026	2.57	2.73	2.57	2.67	2.67	1.91%	22,615
Mar 9, 2026	2.54	2.64	2.50	2.62	2.62	-	31,100
Mar 6, 2026	2.75	2.76	2.53	2.62	2.62	-4.73%	29,511
Mar 5, 2026	2.90	2.97	2.53	2.75	2.75	-1.43%	42,723
Mar 4, 2026	2.76	2.88	2.76	2.79	2.79	-0.71%	12,588
Mar 3, 2026	2.93	2.93	2.76	2.81	2.81	-4.10%	33,792
Mar 2, 2026	2.79	2.99	2.77	2.93	2.93	-1.35%	34,104
Feb 27, 2026	3.15	3.17	2.93	2.97	2.97	-7.19%	12,986
Feb 26, 2026	3.02	3.22	2.98	3.20	3.20	4.23%	32,862
Feb 25, 2026	2.85	3.10	2.85	3.07	3.07	6.23%	32,238
Feb 24, 2026	3.00	3.06	2.83	2.89	2.89	-3.02%	42,995
Feb 23, 2026	3.35	3.45	2.95	2.98	2.98	-13.87%	109,306
Feb 20, 2026	3.25	3.60	3.24	3.46	3.46	3.59%	106,019