PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
0.8789
0.00 (0.00%)
Oct 12, 2026, 9:37 AM EDT - Market open
PRF Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | - | 10,838 |
| Oct 9, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 2.35% | 31,763 |
| Oct 8, 2026 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.16% | 19,178 |
| Oct 7, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.28% | 15,153 |
| Oct 6, 2026 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -0.46% | 35,602 |
| Oct 5, 2026 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -3.88% | 63,548 |
| Oct 2, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | -3.19% | 49,720 |
| Oct 1, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | 21,692 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | 0.56% | 10,239 |
| Sep 29, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.75% | 11,640 |
| Sep 28, 2026 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | -0.51% | 41,318 |
| Sep 25, 2026 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -0.55% | 43,050 |
| Sep 24, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.79% | 36,548 |
| Sep 23, 2026 | 0.96 | 1.09 | 0.96 | 1.00 | 1.00 | 7.47% | 157,833 |
| Sep 22, 2026 | 0.98 | 0.99 | 0.90 | 0.93 | 0.93 | -3.23% | 57,887 |
| Sep 21, 2026 | 1.02 | 1.08 | 0.95 | 0.96 | 0.96 | -5.73% | 125,293 |
| Sep 18, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | - | 94,449 |
| Sep 17, 2026 | 1.00 | 1.14 | 0.97 | 1.02 | 1.02 | 0.99% | 276,133 |
| Sep 16, 2026 | 0.91 | 1.27 | 0.91 | 1.01 | 1.01 | 12.22% | 6,087,349 |
| Sep 15, 2026 | 0.86 | 0.92 | 0.85 | 0.90 | 0.90 | 4.59% | 79,478 |
| Sep 14, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | 0.05% | 23,811 |
| Sep 11, 2026 | 0.91 | 0.93 | 0.85 | 0.86 | 0.86 | -7.27% | 88,810 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -2.40% | 51,380 |
| Sep 9, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | 0.56% | 36,714 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -2.38% | 26,621 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.93 | 0.97 | 0.97 | -1.14% | 51,281 |
| Sep 3, 2026 | 0.95 | 1.01 | 0.92 | 0.98 | 0.98 | 0.48% | 724,827 |
| Sep 2, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 2.45% | 26,495 |
| Sep 1, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.25% | 21,258 |
| Aug 31, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -0.78% | 49,341 |
| Aug 28, 2026 | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | -2.60% | 41,970 |
| Aug 27, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.99% | 85,489 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.78% | 64,803 |
| Aug 25, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -1.50% | 48,515 |
| Aug 24, 2026 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 1.29% | 49,502 |
| Aug 21, 2026 | 1.00 | 1.05 | 0.98 | 1.00 | 1.00 | -0.29% | 67,994 |
| Aug 20, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 53,221 |
| Aug 19, 2026 | 0.94 | 1.03 | 0.91 | 1.01 | 1.01 | 7.25% | 126,652 |
| Aug 18, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.94% | 98,751 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.94 | 0.97 | 0.97 | -5.81% | 156,763 |
| Aug 14, 2026 | 1.07 | 1.08 | 0.95 | 1.03 | 1.03 | -14.17% | 353,797 |
| Aug 13, 2026 | 1.03 | 1.20 | 1.01 | 1.20 | 1.20 | 16.50% | 5,548,252 |
| Aug 12, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -6.36% | 79,674 |
| Aug 11, 2026 | 1.06 | 1.11 | 1.03 | 1.10 | 1.10 | 4.76% | 97,373 |
| Aug 10, 2026 | 1.08 | 1.17 | 1.04 | 1.05 | 1.05 | 0.96% | 137,338 |
| Aug 7, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -5.45% | 250,501 |
| 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 |