PRF Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.61	1.61	1.50	1.51	1.51	-5.63%	386,747
Jun 25, 2026	1.60	2.28	1.46	1.60	1.60	13.48%	14,650,370
Jun 24, 2026	1.45	1.53	1.37	1.41	1.41	-2.76%	134,016
Jun 23, 2026	1.54	1.55	1.45	1.45	1.45	-9.38%	193,593
Jun 22, 2026	1.61	1.84	1.57	1.60	1.60	-3.03%	556,055
Jun 18, 2026	1.66	1.75	1.39	1.65	1.65	-10.81%	454,382
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
May 11, 2026	1.86	1.88	1.75	1.82	1.82	-6.19%	21,764
May 8, 2026	1.93	1.96	1.81	1.94	1.94	2.11%	23,753
May 7, 2026	1.95	1.98	1.90	1.90	1.90	-0.52%	23,631
May 6, 2026	1.96	1.97	1.88	1.91	1.91	-1.04%	55,131
May 5, 2026	1.98	1.98	1.91	1.93	1.93	-2.03%	10,480
May 4, 2026	1.96	1.98	1.87	1.97	1.97	4.23%	17,942
May 1, 2026	1.90	1.99	1.89	1.89	1.89	-2.07%	14,993
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%	42,237
Apr 28, 2026	2.19	2.27	1.98	2.04	2.04	-10.92%	1,147,533
Apr 27, 2026	2.24	2.34	2.20	2.29	2.29	0.44%	10,687
Apr 24, 2026	2.39	2.39	2.27	2.28	2.28	-5.39%	15,184
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