PRF Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.73	0.74	0.71	0.73	0.73	-2.68%	58,494
Oct 29, 2026	0.78	0.78	0.72	0.75	0.75	-3.86%	30,041
Oct 28, 2026	0.76	0.82	0.76	0.78	0.78	2.85%	6,359
Oct 27, 2026	0.72	0.78	0.72	0.76	0.76	2.62%	34,386
Oct 26, 2026	0.74	0.76	0.72	0.74	0.74	-0.09%	17,878
Oct 23, 2026	0.72	0.74	0.70	0.74	0.74	2.76%	54,731
Oct 22, 2026	0.75	0.75	0.70	0.72	0.72	-5.75%	37,615
Oct 21, 2026	0.76	0.78	0.75	0.76	0.76	5.44%	18,106
Oct 20, 2026	0.75	0.79	0.72	0.72	0.72	1.77%	15,643
Oct 19, 2026	0.80	0.80	0.69	0.71	0.71	-8.88%	81,930
Oct 16, 2026	0.81	0.83	0.78	0.78	0.78	-7.64%	7,605
Oct 15, 2026	0.82	0.87	0.81	0.85	0.85	3.32%	36,404
Oct 14, 2026	0.83	0.84	0.81	0.82	0.82	0.10%	55,385
Oct 13, 2026	0.86	0.87	0.81	0.82	0.82	-4.88%	44,041
Oct 12, 2026	0.91	0.92	0.86	0.86	0.86	-2.15%	25,607
Oct 9, 2026	0.88	0.89	0.85	0.88	0.88	2.35%	31,839
Oct 8, 2026	0.89	0.89	0.85	0.86	0.86	-2.16%	20,497
Oct 7, 2026	0.88	0.89	0.88	0.88	0.88	-0.28%	17,702
Oct 6, 2026	0.90	0.93	0.88	0.88	0.88	-0.46%	35,763
Oct 5, 2026	0.92	0.93	0.87	0.88	0.88	-3.88%	68,902
Oct 2, 2026	0.92	0.94	0.91	0.92	0.92	-3.19%	51,893
Oct 1, 2026	0.97	0.97	0.95	0.95	0.95	-	22,957
Sep 30, 2026	0.97	0.98	0.95	0.95	0.95	0.56%	10,273
Sep 29, 2026	0.96	0.97	0.95	0.95	0.95	-2.75%	11,829
Sep 28, 2026	0.99	1.02	0.96	0.97	0.97	-0.51%	41,468
Sep 25, 2026	0.99	1.02	0.95	0.98	0.98	-0.55%	43,478
Sep 24, 2026	1.00	1.01	0.97	0.98	0.98	-1.79%	106,436
Sep 23, 2026	0.96	1.09	0.96	1.00	1.00	7.47%	164,331
Sep 22, 2026	0.98	0.99	0.90	0.93	0.93	-3.23%	61,938
Sep 21, 2026	1.02	1.08	0.95	0.96	0.96	-5.73%	127,345
Sep 18, 2026	1.05	1.06	1.01	1.02	1.02	-	96,002
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