PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
1.165
-0.035 (-2.92%)
Jul 23, 2026, 1:35 PM EDT - Market open
PRF Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.20 | 1.20 | 1.15 | 1.17 | - | -2.92% | 49,349 |
| Jul 22, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | - | 281,581 |
| Jul 21, 2026 | 1.13 | 1.21 | 1.13 | 1.20 | 1.20 | 4.35% | 63,558 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 57,316 |
| Jul 17, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 65,261 |
| Jul 16, 2026 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -7.09% | 93,834 |
| Jul 15, 2026 | 1.23 | 1.28 | 1.18 | 1.27 | 1.27 | 3.25% | 293,710 |
| Jul 14, 2026 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 73,659 |
| Jul 13, 2026 | 1.33 | 1.34 | 1.23 | 1.24 | 1.24 | -8.15% | 143,446 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -4.93% | 84,186 |
| Jul 9, 2026 | 1.31 | 1.45 | 1.28 | 1.42 | 1.42 | 11.81% | 309,775 |
| Jul 8, 2026 | 1.32 | 1.33 | 1.23 | 1.27 | 1.27 | -5.22% | 315,536 |
| Jul 7, 2026 | 1.39 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 89,791 |
| Jul 6, 2026 | 1.38 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 68,244 |
| Jul 2, 2026 | 1.36 | 1.49 | 1.35 | 1.36 | 1.36 | - | 160,015 |
| Jul 1, 2026 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -1.45% | 109,682 |
| Jun 30, 2026 | 1.40 | 1.41 | 1.35 | 1.38 | 1.38 | -2.13% | 151,978 |
| 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 |
| Jun 22, 2026 | 1.61 | 1.84 | 1.57 | 1.60 | 1.60 | -3.03% | 577,636 |
| Jun 18, 2026 | 1.66 | 1.75 | 1.39 | 1.65 | 1.65 | -10.81% | 456,984 |
| Jun 17, 2026 | 1.72 | 1.99 | 1.72 | 1.85 | 1.85 | 0.54% | 805,535 |
| Jun 16, 2026 | 1.68 | 2.02 | 1.51 | 1.84 | 1.84 | -26.10% | 2,901,349 |
| Jun 15, 2026 | 1.36 | 3.94 | 1.36 | 2.49 | 2.49 | 83.09% | 47,331,211 |
| Jun 12, 2026 | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | -8.11% | 152,932 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -4.52% | 107,579 |
| Jun 10, 2026 | 1.41 | 1.57 | 1.37 | 1.55 | 1.55 | 9.15% | 170,396 |
| Jun 9, 2026 | 1.41 | 1.52 | 1.33 | 1.42 | 1.42 | -2.74% | 570,184 |
| Jun 8, 2026 | 1.53 | 1.58 | 1.38 | 1.46 | 1.46 | -8.18% | 1,137,651 |
| Jun 5, 2026 | 1.70 | 1.74 | 1.51 | 1.59 | 1.59 | -11.17% | 333,285 |
| Jun 4, 2026 | 1.82 | 2.00 | 1.72 | 1.79 | 1.79 | -3.76% | 563,985 |
| Jun 3, 2026 | 1.85 | 2.01 | 1.84 | 1.86 | 1.86 | -7.92% | 449,968 |
| Jun 2, 2026 | 1.80 | 2.10 | 1.76 | 2.02 | 2.02 | - | 1,028,076 |
| Jun 1, 2026 | 2.35 | 2.35 | 1.87 | 2.02 | 2.02 | -32.67% | 3,112,259 |
| May 29, 2026 | 4.74 | 5.39 | 2.36 | 3.00 | 3.00 | 118.98% | 57,104,406 |
| May 28, 2026 | 1.35 | 1.47 | 1.35 | 1.37 | 1.37 | 1.48% | 18,590,745 |
| May 27, 2026 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | 0.75% | 29,035 |
| May 26, 2026 | 1.46 | 1.48 | 1.31 | 1.34 | 1.34 | -10.07% | 87,868 |
| May 22, 2026 | 1.37 | 1.53 | 1.34 | 1.49 | 1.49 | 2.76% | 114,415 |
| May 21, 2026 | 1.42 | 1.49 | 1.28 | 1.45 | 1.45 | -9.94% | 870,703 |
| May 20, 2026 | 1.50 | 1.61 | 1.48 | 1.61 | 1.61 | 6.62% | 2,738,130 |
| May 19, 2026 | 1.53 | 1.55 | 1.41 | 1.51 | 1.51 | -1.31% | 15,963 |
| May 18, 2026 | 1.59 | 1.59 | 1.49 | 1.53 | 1.53 | -3.16% | 12,951 |
| 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 |