PainReform Ltd. - PRFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.24	1.24	1.24	1.32	1.23	252,433
October 16, 2025	1.35	1.25	1.25	1.35	1.22	160,231
October 15, 2025	1.28	1.35	1.35	1.37	1.28	105,442
October 14, 2025	1.26	1.27	1.27	1.33	1.23	238,600
October 13, 2025	1.33	1.21	1.21	1.38	1.2	494,300
October 10, 2025	1.46	1.31	1.31	1.46	1.24	267,747
October 09, 2025	1.45	1.43	1.43	1.46	1.4	107,181
October 08, 2025	1.39	1.48	1.48	1.49	1.36	250,100
October 07, 2025	1.39	1.36	1.36	1.42	1.36	157,849
October 06, 2025	1.38	1.39	1.39	1.4	1.35	97,138
October 03, 2025	1.38	1.38	1.38	1.41	1.34	162,408
October 02, 2025	1.39	1.36	1.36	1.41	1.35	111,400
October 01, 2025	1.47	1.38	1.38	1.5	1.35	199,444
September 30, 2025	1.43	1.4	1.4	1.43	1.37	54,425
September 29, 2025	1.4	1.42	1.42	1.44	1.38	78,502
September 26, 2025	1.39	1.39	1.39	1.4	1.35	125,112
September 25, 2025	1.46	1.39	1.39	1.47	1.37	122,031
September 24, 2025	1.54	1.49	1.49	1.54	1.47	124,780
September 23, 2025	1.42	1.52	1.52	1.56	1.41	418,135
September 22, 2025	1.5	1.42	1.42	1.5	1.41	186,316
September 19, 2025	1.43	1.48	1.48	1.5	1.43	267,500
September 18, 2025	1.37	1.42	1.42	1.43	1.36	126,900
September 17, 2025	1.35	1.37	1.37	1.4	1.35	69,000
September 16, 2025	1.34	1.38	1.38	1.38	1.34	92,818
September 15, 2025	1.41	1.34	1.34	1.42	1.33	166,200
September 12, 2025	1.42	1.42	1.42	1.44	1.39	112,735
September 11, 2025	1.4	1.44	1.44	1.47	1.4	191,006
September 10, 2025	1.35	1.36	1.36	1.4	1.34	286,402
September 09, 2025	1.36	1.34	1.34	1.36	1.32	255,228
September 08, 2025	1.47	1.39	1.39	1.47	1.37	261,100
September 05, 2025	1.57	1.42	1.42	1.57	1.41	450,386
September 04, 2025	1.42	1.63	1.63	1.8	1.41	2.46M
September 03, 2025	1.37	1.41	1.41	1.42	1.34	160,602
September 02, 2025	1.41	1.38	1.38	1.45	1.35	136,607
August 29, 2025	1.46	1.45	1.45	1.52	1.4	248,274
August 28, 2025	1.58	1.47	1.47	1.61	1.46	215,721
August 27, 2025	1.6	1.61	1.61	1.62	1.52	255,551
August 26, 2025	1.75	1.63	1.63	1.79	1.61	279,845
August 25, 2025	1.7	1.74	1.74	1.92	1.7	570,809
August 22, 2025	1.64	1.69	1.69	1.84	1.57	662,942
August 21, 2025	1.71	1.63	1.63	1.8	1.63	692,657
August 20, 2025	1.85	1.84	1.84	1.95	1.57	4.16M
August 19, 2025	3.1	2.37	2.37	3.59	2.1	163.32M
August 18, 2025	1.33	1.34	1.34	1.36	1.33	23,000
August 15, 2025	1.4	1.35	1.35	1.42	1.33	78,683
August 14, 2025	1.42	1.42	1.42	1.47	1.4	71,000
August 13, 2025	1.38	1.45	1.45	1.47	1.32	299,200
August 12, 2025	1.4	1.35	1.35	1.41	1.35	13,878
August 11, 2025	1.36	1.38	1.38	1.4	1.33	50,372
August 08, 2025	1.31	1.33	1.33	1.35	1.3	21,928
August 07, 2025	1.31	1.33	1.33	1.35	1.25	56,211
August 06, 2025	1.33	1.32	1.32	1.34	1.3	36,342
August 05, 2025	1.36	1.35	1.35	1.36	1.32	39,429
August 04, 2025	1.35	1.35	1.35	1.37	1.3	83,702
August 01, 2025	1.39	1.32	1.32	1.39	1.27	141,069
July 31, 2025	1.47	1.43	1.43	1.47	1.39	265,688
July 30, 2025	1.46	1.45	1.45	1.49	1.44	40,314
July 29, 2025	1.51	1.46	1.46	1.51	1.42	58,434
July 28, 2025	1.51	1.48	1.48	1.52	1.47	108,023
July 25, 2025	1.46	1.49	1.49	1.52	1.44	77,319

PainReform Ltd. (PRFX) NASDAQ