PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
2.620
-0.130 (-4.73%)
At close: Mar 6, 2026, 4:00 PM EST
2.557
-0.063 (-2.41%)
After-hours: Mar 6, 2026, 7:25 PM EST
PRF Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.75 | 2.76 | 2.53 | 2.62 | 2.62 | -4.73% | 29,259 |
| Mar 5, 2026 | 2.90 | 2.97 | 2.53 | 2.75 | 2.75 | -1.43% | 42,715 |
| Mar 4, 2026 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | -0.71% | 12,510 |
| Mar 3, 2026 | 2.93 | 2.93 | 2.76 | 2.81 | 2.81 | -4.10% | 32,257 |
| Mar 2, 2026 | 2.79 | 2.99 | 2.77 | 2.93 | 2.93 | -1.35% | 33,753 |
| Feb 27, 2026 | 3.15 | 3.17 | 2.93 | 2.97 | 2.97 | -7.19% | 12,920 |
| Feb 26, 2026 | 3.02 | 3.22 | 2.98 | 3.20 | 3.20 | 4.23% | 32,661 |
| Feb 25, 2026 | 2.85 | 3.10 | 2.85 | 3.07 | 3.07 | 6.23% | 31,605 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.83 | 2.89 | 2.89 | -3.02% | 42,837 |
| Feb 23, 2026 | 3.35 | 3.45 | 2.95 | 2.98 | 2.98 | -13.87% | 109,042 |
| Feb 20, 2026 | 3.25 | 3.60 | 3.24 | 3.46 | 3.46 | 3.59% | 104,133 |
| Feb 19, 2026 | 3.13 | 3.36 | 3.08 | 3.34 | 3.34 | 4.37% | 30,438 |
| Feb 18, 2026 | 3.16 | 3.32 | 3.11 | 3.20 | 3.20 | -4.19% | 118,556 |
| Feb 17, 2026 | 2.90 | 3.64 | 2.85 | 3.34 | 3.34 | 12.84% | 159,849 |
| Feb 13, 2026 | 2.82 | 3.20 | 2.81 | 2.96 | 2.96 | 1.72% | 69,743 |
| Feb 12, 2026 | 2.89 | 3.28 | 2.60 | 2.91 | 2.91 | -9.06% | 267,115 |
| Feb 11, 2026 | 3.63 | 3.71 | 2.57 | 3.20 | 3.20 | 8.47% | 11,305,336 |
| Feb 10, 2026 | 2.98 | 3.02 | 2.73 | 2.95 | 2.95 | -1.01% | 270,944 |
| Feb 9, 2026 | 2.89 | 3.26 | 2.83 | 2.98 | 2.98 | 0.68% | 268,004 |
| Feb 6, 2026 | 3.40 | 3.60 | 2.76 | 2.96 | 2.96 | -2.05% | 254,600 |
| Feb 5, 2026 | 3.14 | 3.20 | 2.91 | 3.02 | 3.02 | -6.67% | 64,785 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.13 | 3.24 | 3.24 | -4.74% | 40,337 |
| Feb 3, 2026 | 3.50 | 3.64 | 3.27 | 3.40 | 3.40 | 1.01% | 63,372 |
| Feb 2, 2026 | 3.44 | 3.83 | 3.31 | 3.37 | 3.37 | -2.04% | 36,447 |
| Jan 30, 2026 | 3.43 | 3.65 | 3.34 | 3.44 | 3.43 | -2.97% | 21,086 |
| Jan 29, 2026 | 3.69 | 3.70 | 3.44 | 3.54 | 3.54 | -3.80% | 26,006 |
| Jan 28, 2026 | 3.65 | 3.85 | 3.65 | 3.68 | 3.68 | 0.41% | 28,458 |
| Jan 27, 2026 | 3.71 | 3.78 | 3.62 | 3.67 | 3.67 | -4.11% | 20,137 |
| Jan 26, 2026 | 3.95 | 4.04 | 3.75 | 3.82 | 3.82 | -2.48% | 22,224 |
| Jan 23, 2026 | 4.35 | 4.45 | 3.85 | 3.92 | 3.92 | -15.17% | 65,980 |
| Jan 22, 2026 | 4.52 | 4.69 | 4.31 | 4.62 | 4.62 | -2.28% | 52,289 |
| Jan 21, 2026 | 4.40 | 4.89 | 4.35 | 4.73 | 4.73 | -3.21% | 82,422 |
| Jan 20, 2026 | 4.31 | 5.05 | 4.23 | 4.89 | 4.89 | -13.54% | 359,413 |
| Jan 16, 2026 | 4.87 | 7.95 | 4.39 | 5.65 | 5.65 | 37.94% | 12,830,987 |
| Jan 15, 2026 | 4.20 | 4.20 | 3.95 | 4.10 | 4.10 | -0.94% | 4,592,642 |
| Jan 14, 2026 | 3.95 | 4.15 | 3.91 | 4.14 | 4.14 | 2.25% | 24,352 |
| Jan 13, 2026 | 4.14 | 4.15 | 3.85 | 4.04 | 4.04 | 0.75% | 43,945 |
| Jan 12, 2026 | 4.20 | 4.62 | 3.90 | 4.01 | 4.01 | -5.55% | 138,149 |
| Jan 9, 2026 | 4.55 | 4.60 | 4.00 | 4.25 | 4.25 | 0.05% | 66,128 |
| Jan 8, 2026 | 3.67 | 4.35 | 3.67 | 4.25 | 4.25 | 16.86% | 76,981 |
| Jan 7, 2026 | 3.51 | 3.64 | 3.48 | 3.64 | 3.63 | 3.80% | 6,201 |
| Jan 6, 2026 | 3.39 | 3.55 | 3.39 | 3.50 | 3.50 | 3.36% | 3,728 |
| Jan 5, 2026 | 3.51 | 3.70 | 3.32 | 3.39 | 3.39 | -3.06% | 13,816 |
| Jan 2, 2026 | 3.56 | 3.56 | 3.38 | 3.50 | 3.49 | 8.91% | 9,271 |
| Dec 31, 2025 | 3.30 | 3.37 | 3.20 | 3.21 | 3.21 | -4.83% | 11,886 |
| Dec 30, 2025 | 3.65 | 3.75 | 3.06 | 3.37 | 3.37 | -6.98% | 41,740 |
| Dec 29, 2025 | 4.06 | 4.06 | 3.57 | 3.63 | 3.63 | -12.40% | 25,862 |
| Dec 26, 2025 | 4.19 | 4.23 | 4.05 | 4.14 | 4.14 | -4.01% | 7,427 |
| Dec 24, 2025 | 4.39 | 4.47 | 4.04 | 4.31 | 4.31 | -2.33% | 14,863 |
| Dec 23, 2025 | 4.40 | 4.49 | 4.37 | 4.41 | 4.41 | -1.69% | 5,442 |
| Dec 22, 2025 | 4.45 | 4.56 | 4.35 | 4.49 | 4.49 | 1.58% | 6,737 |
| Dec 19, 2025 | 4.20 | 4.43 | 4.20 | 4.42 | 4.42 | -0.61% | 10,983 |
| Dec 18, 2025 | 4.71 | 4.75 | 4.38 | 4.45 | 4.45 | -6.46% | 7,561 |
| Dec 17, 2025 | 4.75 | 5.00 | 4.65 | 4.75 | 4.75 | -2.98% | 10,333 |
| Dec 16, 2025 | 4.44 | 4.90 | 4.23 | 4.90 | 4.90 | 10.41% | 23,473 |
| Dec 15, 2025 | 4.85 | 4.95 | 4.41 | 4.44 | 4.44 | -8.53% | 10,452 |
| Dec 12, 2025 | 5.10 | 5.15 | 4.68 | 4.85 | 4.85 | -5.79% | 32,829 |
| Dec 11, 2025 | 4.81 | 5.45 | 4.71 | 5.15 | 5.15 | 6.67% | 57,118 |
| Dec 10, 2025 | 4.75 | 4.90 | 4.65 | 4.83 | 4.83 | 3.49% | 16,733 |
| Dec 9, 2025 | 4.50 | 5.00 | 4.50 | 4.67 | 4.67 | -2.12% | 12,309 |
| Dec 8, 2025 | 4.63 | 4.80 | 4.63 | 4.77 | 4.77 | -0.77% | 11,339 |
| Dec 5, 2025 | 5.30 | 6.05 | 4.33 | 4.80 | 4.80 | -5.82% | 299,555 |
| Dec 4, 2025 | 4.87 | 5.35 | 4.80 | 5.10 | 5.10 | 8.51% | 16,994 |
| Dec 3, 2025 | 4.80 | 4.95 | 4.56 | 4.70 | 4.70 | -2.08% | 13,098 |
| Dec 2, 2025 | 4.75 | 4.85 | 4.66 | 4.80 | 4.80 | 2.35% | 6,948 |
| Dec 1, 2025 | 4.63 | 4.77 | 4.63 | 4.69 | 4.69 | -2.76% | 2,863 |
| Nov 28, 2025 | 4.55 | 4.88 | 4.55 | 4.82 | 4.82 | 4.28% | 7,939 |
| Nov 26, 2025 | 4.36 | 4.75 | 4.35 | 4.63 | 4.63 | 3.82% | 16,790 |
| Nov 25, 2025 | 4.20 | 4.56 | 4.20 | 4.46 | 4.46 | 1.25% | 6,029 |
| Nov 24, 2025 | 4.17 | 4.41 | 4.17 | 4.40 | 4.40 | 1.73% | 6,878 |
| Nov 21, 2025 | 4.19 | 4.39 | 4.05 | 4.33 | 4.33 | 0.37% | 7,325 |
| Nov 20, 2025 | 4.50 | 4.70 | 4.27 | 4.31 | 4.31 | -2.51% | 8,204 |
| Nov 19, 2025 | 4.11 | 4.45 | 4.01 | 4.42 | 4.42 | 5.62% | 22,101 |
| Nov 18, 2025 | 4.53 | 4.56 | 4.15 | 4.19 | 4.19 | -5.30% | 9,845 |
| Nov 17, 2025 | 4.39 | 4.60 | 4.35 | 4.42 | 4.42 | -1.32% | 19,383 |
| Nov 14, 2025 | 4.48 | 4.65 | 4.35 | 4.48 | 4.48 | -3.70% | 10,811 |
| Nov 13, 2025 | 4.80 | 4.85 | 4.63 | 4.65 | 4.65 | -4.04% | 7,994 |
| Nov 12, 2025 | 4.60 | 4.90 | 4.40 | 4.85 | 4.85 | 9.27% | 18,787 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.39 | 4.44 | 4.44 | -4.99% | 28,026 |
| Nov 10, 2025 | 4.98 | 4.98 | 4.60 | 4.67 | 4.67 | -6.64% | 37,244 |
| Nov 7, 2025 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -7.41% | 22,658 |
| Nov 6, 2025 | 5.75 | 5.80 | 4.70 | 5.40 | 5.40 | -3.57% | 80,210 |
| Nov 5, 2025 | 5.50 | 6.30 | 5.35 | 5.60 | 5.60 | 6.67% | 2,353,168 |
| Nov 4, 2025 | 5.75 | 5.75 | 5.15 | 5.25 | 5.25 | -9.48% | 36,738 |
| Nov 3, 2025 | 6.20 | 6.20 | 5.75 | 5.80 | 5.80 | -6.45% | 30,911 |
| Oct 31, 2025 | 6.10 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | 9,919 |
| Oct 30, 2025 | 6.30 | 6.39 | 6.00 | 6.00 | 6.00 | -4.76% | 16,331 |
| Oct 29, 2025 | 6.55 | 6.57 | 6.25 | 6.30 | 6.30 | -3.82% | 8,902 |
| Oct 28, 2025 | 6.45 | 6.70 | 6.40 | 6.55 | 6.55 | -0.76% | 7,284 |
| Oct 27, 2025 | 6.32 | 6.60 | 6.20 | 6.60 | 6.60 | 1.15% | 24,886 |
| Oct 24, 2025 | 6.30 | 6.70 | 6.25 | 6.53 | 6.53 | 3.57% | 30,643 |
| Oct 23, 2025 | 6.15 | 6.31 | 6.15 | 6.30 | 6.30 | 4.13% | 7,242 |
| Oct 22, 2025 | 6.40 | 6.45 | 6.00 | 6.05 | 6.05 | -5.47% | 21,194 |
| Oct 21, 2025 | 6.45 | 6.45 | 6.26 | 6.40 | 6.40 | -0.78% | 7,897 |
| Oct 20, 2025 | 6.30 | 6.45 | 6.20 | 6.45 | 6.45 | 4.03% | 21,700 |
| Oct 17, 2025 | 6.20 | 6.58 | 6.13 | 6.20 | 6.20 | -0.40% | 50,486 |
| Oct 16, 2025 | 6.75 | 6.75 | 6.10 | 6.23 | 6.23 | -7.78% | 32,046 |
| Oct 15, 2025 | 6.40 | 6.85 | 6.40 | 6.75 | 6.75 | 6.30% | 21,088 |
| Oct 14, 2025 | 6.30 | 6.65 | 6.15 | 6.35 | 6.35 | 4.96% | 47,710 |
| Oct 13, 2025 | 6.67 | 6.90 | 6.00 | 6.05 | 6.05 | -7.28% | 98,851 |