PRF Technologies Ltd. (PRFX) NASDAQ
2.10
-0.01(-0.47%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.10
-0.01(-0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.09 | 2.1 | 2.1 | 2.12 | 2.04 | 6,558 |
| April 01, 2026 | 2.03 | 2.11 | 2.11 | 2.21 | 2.02 | 10,691 |
| March 31, 2026 | 1.92 | 2.03 | 2.03 | 2.14 | 1.85 | 16,350 |
| March 30, 2026 | 2.07 | 1.89 | 1.89 | 2.31 | 1.8 | 65,503 |
| March 27, 2026 | 2.42 | 2.08 | 2.08 | 2.63 | 2.08 | 65,919 |
| March 26, 2026 | 2.24 | 2.36 | 2.36 | 2.43 | 2.2 | 42,429 |
| March 25, 2026 | 2.2 | 2.22 | 2.22 | 2.3 | 2.2 | 8,665 |
| March 24, 2026 | 2.23 | 2.2 | 2.2 | 2.25 | 2.16 | 16,313 |
| March 23, 2026 | 2.31 | 2.28 | 2.28 | 2.32 | 2.08 | 25,469 |
| March 20, 2026 | 2.3 | 2.28 | 2.28 | 2.47 | 2.27 | 20,959 |
| March 19, 2026 | 2.37 | 2.29 | 2.29 | 2.41 | 2.29 | 29,820 |
| March 18, 2026 | 2.43 | 2.33 | 2.33 | 2.51 | 2.27 | 9,367 |
| March 17, 2026 | 2.6 | 2.42 | 2.42 | 2.66 | 2.34 | 36,664 |
| March 16, 2026 | 2.71 | 2.58 | 2.58 | 2.78 | 2.51 | 43,993 |
| March 13, 2026 | 2.8 | 2.78 | 2.78 | 2.95 | 2.72 | 21,074 |
| March 12, 2026 | 2.68 | 2.84 | 2.84 | 2.88 | 2.68 | 13,350 |
| March 11, 2026 | 2.67 | 2.88 | 2.88 | 2.94 | 2.62 | 41,331 |
| March 10, 2026 | 2.57 | 2.67 | 2.67 | 2.73 | 2.57 | 21,693 |
| March 09, 2026 | 2.54 | 2.62 | 2.62 | 2.64 | 2.5 | 26,403 |
| March 06, 2026 | 2.75 | 2.62 | 2.62 | 2.76 | 2.53 | 29,511 |
| March 05, 2026 | 2.9 | 2.75 | 2.75 | 2.97 | 2.53 | 42,723 |
| March 04, 2026 | 2.76 | 2.79 | 2.79 | 2.88 | 2.76 | 12,518 |
| March 03, 2026 | 2.87 | 2.81 | 2.81 | 2.91 | 2.76 | 32,253 |
| March 02, 2026 | 2.79 | 2.93 | 2.93 | 2.99 | 2.77 | 34,104 |
| February 27, 2026 | 3.15 | 2.97 | 2.97 | 3.17 | 2.93 | 12,986 |
| February 26, 2026 | 3.02 | 3.2 | 3.2 | 3.22 | 2.98 | 32,900 |
| February 25, 2026 | 2.85 | 3.07 | 3.07 | 3.1 | 2.85 | 32,238 |
| February 24, 2026 | 3 | 2.89 | 2.89 | 3.06 | 2.83 | 42,995 |
| February 23, 2026 | 3.35 | 2.98 | 2.98 | 3.45 | 2.95 | 109,306 |
| February 20, 2026 | 3.25 | 3.46 | 0 | 3.6 | 3.24 | 106,019 |
| February 19, 2026 | 3.13 | 3.34 | 0 | 3.36 | 3.08 | 31,849 |
| February 18, 2026 | 3.16 | 3.2 | 0 | 3.32 | 3.11 | 120,100 |
| February 17, 2026 | 2.9 | 3.34 | 0 | 3.64 | 2.85 | 161,900 |
| February 13, 2026 | 2.82 | 2.96 | 0 | 3.2 | 2.81 | 72,365 |
| February 12, 2026 | 2.89 | 2.91 | 0 | 3.28 | 2.6 | 270,004 |
| February 11, 2026 | 3.63 | 3.2 | 0 | 3.71 | 2.57 | 11.33M |
| February 10, 2026 | 2.98 | 2.95 | 0 | 3.02 | 2.73 | 272,000 |
| February 09, 2026 | 2.89 | 2.98 | 0 | 3.26 | 2.83 | 303,200 |
| February 06, 2026 | 3.4 | 2.96 | 0 | 3.6 | 2.76 | 254,700 |
| February 05, 2026 | 3.14 | 3.02 | 0 | 3.19 | 2.91 | 66,520 |
| February 04, 2026 | 3.34 | 3.24 | 0 | 3.4 | 3.13 | 40,340 |
| February 03, 2026 | 3.5 | 3.4 | 0 | 3.64 | 3.27 | 63,380 |
| February 02, 2026 | 3.43 | 3.37 | 0 | 3.83 | 3.31 | 36,440 |
| January 30, 2026 | 3.43 | 3.43 | 0 | 3.64 | 3.35 | 21,080 |
| January 29, 2026 | 3.68 | 3.54 | 0 | 3.7 | 3.44 | 26,000 |
| January 28, 2026 | 3.65 | 3.68 | 0 | 3.85 | 3.65 | 28,460 |
| January 27, 2026 | 3.7 | 3.66 | 0 | 3.78 | 3.62 | 20,140 |
| January 26, 2026 | 3.95 | 3.82 | 0 | 4.04 | 3.75 | 22,220 |
| January 23, 2026 | 4.35 | 3.92 | 0 | 4.45 | 3.85 | 65,980 |
| January 22, 2026 | 4.52 | 4.62 | 0 | 4.68 | 4.31 | 52,280 |
| January 21, 2026 | 4.4 | 4.73 | 0 | 4.89 | 4.35 | 82,420 |
| January 20, 2026 | 4.3 | 4.89 | 0 | 5.05 | 4.22 | 359,420 |
| January 16, 2026 | 4.87 | 5.65 | 0 | 7.95 | 4.39 | 12.83M |
| January 15, 2026 | 4.2 | 4.09 | 0 | 4.2 | 3.95 | 4.59M |
| January 14, 2026 | 3.95 | 4.14 | 0 | 4.15 | 3.9 | 24,360 |
| January 13, 2026 | 4.14 | 4.05 | 0 | 4.14 | 3.86 | 43,940 |
| January 12, 2026 | 4.2 | 4.01 | 0 | 4.62 | 3.9 | 138,140 |
| January 09, 2026 | 4.55 | 4.25 | 0 | 4.6 | 4 | 66,120 |
| January 08, 2026 | 3.67 | 4.25 | 0 | 4.35 | 3.67 | 76,980 |
| January 07, 2026 | 3.51 | 3.63 | 0 | 3.63 | 3.48 | 6,200 |