PainReform Ltd. - PRFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.83	0.81	0.81	0.83	0.77	196,579
January 12, 2026	0.84	0.8	0.8	0.92	0.78	690,745
January 09, 2026	0.91	0.85	0.85	0.92	0.8	330,644
January 08, 2026	0.73	0.85	0.85	0.87	0.73	384,905
January 07, 2026	0.7	0.73	0.73	0.73	0.7	31,006
January 06, 2026	0.68	0.7	0.7	0.71	0.68	18,642
January 05, 2026	0.7	0.68	0.68	0.74	0.66	69,100
January 02, 2026	0.71	0.7	0.7	0.71	0.68	46,400
December 31, 2025	0.66	0.64	0.64	0.67	0.64	59,430
December 30, 2025	0.73	0.67	0.67	0.75	0.61	208,704
December 29, 2025	0.81	0.73	0.73	0.81	0.71	129,314
December 26, 2025	0.84	0.83	0.83	0.85	0.81	37,136
December 24, 2025	0.88	0.86	0.86	0.89	0.81	74,316
December 23, 2025	0.88	0.88	0.88	0.9	0.87	27,210
December 22, 2025	0.89	0.9	0.9	0.91	0.87	33,700
December 19, 2025	0.84	0.88	0.88	0.89	0.84	54,917
December 18, 2025	0.94	0.89	0.89	0.95	0.88	37,806
December 17, 2025	0.95	0.95	0.95	1	0.93	51,665
December 16, 2025	0.89	0.98	0.98	0.98	0.85	117,400
December 15, 2025	0.97	0.89	0.89	0.99	0.88	52,300
December 12, 2025	1.02	0.97	0.97	1.03	0.94	164,147
December 11, 2025	0.96	1.03	1.03	1.09	0.94	285,600
December 10, 2025	0.95	0.97	0.97	0.98	0.93	83,667
December 09, 2025	0.9	0.93	0.93	1	0.9	61,547
December 08, 2025	0.93	0.95	0.95	0.96	0.93	56,700
December 05, 2025	1.06	0.96	0.96	1.21	0.87	1.5M
December 04, 2025	0.97	1.02	1.02	1.07	0.96	84,896
December 03, 2025	0.96	0.94	0.94	0.99	0.91	65,500
December 02, 2025	0.95	0.96	0.96	0.97	0.93	34,742
December 01, 2025	0.93	0.94	0.94	0.95	0.93	14,318
November 28, 2025	0.91	0.96	0.96	0.98	0.91	39,699
November 26, 2025	0.87	0.93	0.93	0.95	0.87	84,000
November 25, 2025	0.84	0.89	0.89	0.91	0.84	30,145
November 24, 2025	0.83	0.88	0.88	0.88	0.83	34,400
November 21, 2025	0.84	0.87	0.87	0.88	0.81	36,625
November 20, 2025	0.9	0.86	0.86	0.94	0.85	41,021
November 19, 2025	0.82	0.88	0.88	0.89	0.8	110,509
November 18, 2025	0.91	0.84	0.84	0.91	0.83	49,225
November 17, 2025	0.88	0.88	0.88	0.92	0.87	96,917
November 14, 2025	0.9	0.9	0.9	0.93	0.87	54,058
November 13, 2025	0.96	0.93	0.93	0.97	0.93	40,000
November 12, 2025	0.92	0.97	0.97	0.98	0.88	92,903
November 11, 2025	0.93	0.89	0.89	0.93	0.88	140,100
November 10, 2025	1	0.93	0.93	1	0.92	186,221
November 07, 2025	1.02	1	1	1.03	1	113,292
November 06, 2025	1.15	1.08	1.08	1.16	0.94	379,772
November 05, 2025	1.1	1.15	1.15	1.26	1.07	11.6M
November 04, 2025	1.15	1.05	1.05	1.15	1.03	183,693
November 03, 2025	1.24	1.16	1.16	1.24	1.15	154,600
October 31, 2025	1.22	1.24	1.24	1.25	1.2	49,600
October 30, 2025	1.26	1.2	1.2	1.28	1.2	59,350
October 29, 2025	1.3	1.26	1.26	1.31	1.25	26,286
October 28, 2025	1.29	1.31	1.31	1.34	1.28	36,424
October 27, 2025	1.26	1.32	1.32	1.32	1.24	124,431
October 24, 2025	1.26	1.31	1.31	1.34	1.25	153,219
October 23, 2025	1.23	1.26	1.26	1.26	1.23	36,212
October 22, 2025	1.28	1.21	1.21	1.29	1.2	106,000
October 21, 2025	1.29	1.28	1.28	1.29	1.25	39,489
October 20, 2025	1.26	1.29	1.29	1.29	1.24	108,500
October 17, 2025	1.24	1.24	1.24	1.32	1.23	252,433

PainReform Ltd. (PRFX) NASDAQ