PRF Technologies Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
1.390
-0.120 (-7.95%)
Jun 29, 2026, 11:24 AM EDT - Market open
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 |
| 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 | -3.71% | 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 | -6.66% | 66,519 |
| Feb 4, 2026 | 3.34 | 3.40 | 3.13 | 3.24 | 3.24 | -4.75% | 40,337 |
| Feb 3, 2026 | 3.50 | 3.64 | 3.27 | 3.40 | 3.40 | 1.01% | 63,372 |