PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
2.040
-0.250 (-10.92%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
-0.040 (-1.96%)
After-hours: Apr 28, 2026, 5:36 PM EDT
PRF Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.19 | 2.27 | 2.01 | 2.06 | - | -10.04% | 1,085,674 |
| Apr 27, 2026 | 2.24 | 2.34 | 2.20 | 2.29 | 2.29 | 0.44% | 10,682 |
| Apr 24, 2026 | 2.39 | 2.39 | 2.27 | 2.28 | 2.28 | -5.39% | 15,174 |
| 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 |
| Apr 15, 2026 | 2.66 | 2.73 | 2.60 | 2.69 | 2.69 | -2.18% | 24,053 |
| Apr 14, 2026 | 2.69 | 2.84 | 2.63 | 2.75 | 2.75 | 0.36% | 45,475 |
| Apr 13, 2026 | 2.59 | 2.74 | 2.55 | 2.74 | 2.74 | 3.40% | 43,839 |
| Apr 10, 2026 | 2.39 | 2.76 | 2.38 | 2.65 | 2.65 | 9.96% | 110,299 |
| Apr 9, 2026 | 2.30 | 2.71 | 2.25 | 2.41 | 2.41 | 2.99% | 100,196 |
| Apr 8, 2026 | 2.12 | 2.48 | 2.12 | 2.34 | 2.34 | 4.00% | 101,102 |
| Apr 7, 2026 | 2.35 | 2.50 | 2.17 | 2.25 | 2.25 | -11.07% | 326,754 |
| Apr 6, 2026 | 2.44 | 2.88 | 2.33 | 2.53 | 2.53 | 20.48% | 28,283,390 |
| Apr 2, 2026 | 2.09 | 2.12 | 2.04 | 2.10 | 2.10 | -0.47% | 6,574 |
| Apr 1, 2026 | 2.03 | 2.21 | 2.02 | 2.11 | 2.11 | 4.20% | 13,213 |
| Mar 31, 2026 | 1.92 | 2.14 | 1.85 | 2.03 | 2.03 | 7.14% | 16,396 |
| Mar 30, 2026 | 2.07 | 2.31 | 1.80 | 1.89 | 1.89 | -9.13% | 65,507 |
| Mar 27, 2026 | 2.42 | 2.63 | 2.08 | 2.08 | 2.08 | -11.86% | 66,269 |
| Mar 26, 2026 | 2.24 | 2.43 | 2.20 | 2.36 | 2.36 | 6.31% | 45,072 |
| Mar 25, 2026 | 2.20 | 2.30 | 2.20 | 2.22 | 2.22 | 0.91% | 9,146 |
| Mar 24, 2026 | 2.23 | 2.25 | 2.16 | 2.20 | 2.20 | -3.51% | 16,500 |
| Mar 23, 2026 | 2.31 | 2.32 | 2.08 | 2.28 | 2.28 | - | 25,230 |
| Mar 20, 2026 | 2.30 | 2.47 | 2.27 | 2.28 | 2.28 | -0.44% | 20,971 |
| Mar 19, 2026 | 2.37 | 2.41 | 2.29 | 2.29 | 2.29 | -1.72% | 29,827 |
| Mar 18, 2026 | 2.43 | 2.51 | 2.27 | 2.33 | 2.33 | -3.72% | 9,369 |
| Mar 17, 2026 | 2.60 | 2.66 | 2.34 | 2.42 | 2.42 | -6.20% | 36,688 |
| Mar 16, 2026 | 2.71 | 2.78 | 2.51 | 2.58 | 2.58 | -7.19% | 46,799 |
| Mar 13, 2026 | 2.80 | 2.95 | 2.72 | 2.78 | 2.78 | -2.11% | 21,075 |
| Mar 12, 2026 | 2.68 | 2.88 | 2.68 | 2.84 | 2.84 | -1.39% | 13,114 |
| Mar 11, 2026 | 2.67 | 2.94 | 2.62 | 2.88 | 2.88 | 7.87% | 41,623 |
| Mar 10, 2026 | 2.57 | 2.73 | 2.57 | 2.67 | 2.67 | 1.91% | 22,615 |
| Mar 9, 2026 | 2.54 | 2.64 | 2.50 | 2.62 | 2.62 | - | 31,100 |
| Mar 6, 2026 | 2.75 | 2.76 | 2.53 | 2.62 | 2.62 | -4.73% | 29,511 |
| Mar 5, 2026 | 2.90 | 2.97 | 2.53 | 2.75 | 2.75 | -1.43% | 42,723 |
| Mar 4, 2026 | 2.76 | 2.88 | 2.76 | 2.79 | 2.79 | -0.71% | 12,588 |
| Mar 3, 2026 | 2.93 | 2.93 | 2.76 | 2.81 | 2.81 | -4.10% | 33,792 |
| Mar 2, 2026 | 2.79 | 2.99 | 2.77 | 2.93 | 2.93 | -1.35% | 34,104 |
| Feb 27, 2026 | 3.15 | 3.17 | 2.93 | 2.97 | 2.97 | -7.19% | 12,986 |
| Feb 26, 2026 | 3.02 | 3.22 | 2.98 | 3.20 | 3.20 | 4.23% | 32,862 |
| Feb 25, 2026 | 2.85 | 3.10 | 2.85 | 3.07 | 3.07 | 6.23% | 32,238 |
| Feb 24, 2026 | 3.00 | 3.06 | 2.83 | 2.89 | 2.89 | -3.02% | 42,995 |
| Feb 23, 2026 | 3.35 | 3.45 | 2.95 | 2.98 | 2.98 | -13.87% | 109,306 |
| Feb 20, 2026 | 3.25 | 3.60 | 3.24 | 3.46 | 3.46 | 3.59% | 106,019 |
| Feb 19, 2026 | 3.13 | 3.36 | 3.08 | 3.34 | 3.34 | 4.37% | 31,849 |
| Feb 18, 2026 | 3.16 | 3.32 | 3.11 | 3.20 | 3.20 | -4.19% | 120,060 |
| Feb 17, 2026 | 2.90 | 3.64 | 2.85 | 3.34 | 3.34 | 12.84% | 161,875 |
| Feb 13, 2026 | 2.82 | 3.20 | 2.81 | 2.96 | 2.96 | 1.72% | 72,365 |
| Feb 12, 2026 | 2.89 | 3.28 | 2.60 | 2.91 | 2.91 | -9.06% | 270,004 |
| Feb 11, 2026 | 3.63 | 3.71 | 2.57 | 3.20 | 3.20 | 8.47% | 11,325,645 |
| Feb 10, 2026 | 2.98 | 3.02 | 2.73 | 2.95 | 2.95 | -1.01% | 271,974 |
| Feb 9, 2026 | 2.89 | 3.26 | 2.83 | 2.98 | 2.98 | 0.68% | 303,193 |
| Feb 6, 2026 | 3.40 | 3.60 | 2.76 | 2.96 | 2.96 | -2.05% | 258,828 |
| Feb 5, 2026 | 3.14 | 3.20 | 2.91 | 3.02 | 3.02 | -6.67% | 66,519 |
| 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 |