PRF Technologies Ltd. - PRFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.25	3.46	3.46	3.6	3.24	106,019
February 19, 2026	3.13	3.34	3.34	3.36	3.08	31,849
February 18, 2026	3.16	3.2	3.2	3.32	3.11	115,538
February 17, 2026	2.9	3.34	3.34	3.64	2.85	157,645
February 13, 2026	2.82	2.96	2.96	3.2	2.81	70,825
February 12, 2026	2.89	2.91	2.91	3.28	2.6	270,004
February 11, 2026	3.63	3.2	3.2	3.71	2.57	11.33M
February 10, 2026	2.98	2.95	2.95	3.02	2.73	271,974
February 09, 2026	2.89	2.98	2.98	3.26	2.83	303,200
February 06, 2026	17	14.8	14.8	18	13.8	51,766
February 05, 2026	0.63	0.61	0.61	0.64	0.58	323,785
February 04, 2026	0.67	0.65	0.65	0.68	0.62	201,688
February 03, 2026	0.7	0.68	0.68	0.73	0.65	316,900
February 02, 2026	0.69	0.67	0.67	0.77	0.66	182,235
January 30, 2026	0.69	0.69	0.69	0.73	0.67	105,431
January 29, 2026	0.74	0.71	0.71	0.74	0.69	130,033
January 28, 2026	0.73	0.74	0.74	0.77	0.73	135,288
January 27, 2026	0.74	0.73	0.73	0.76	0.72	100,689
January 26, 2026	0.79	0.76	0.76	0.81	0.75	111,120
January 23, 2026	0.87	0.78	0.78	0.89	0.77	312,466
January 22, 2026	0.9	0.92	0.92	0.94	0.86	261,448
January 21, 2026	0.88	0.95	0.95	0.98	0.87	403,137
January 20, 2026	0.86	0.98	0.98	1.01	0.85	1.8M
January 16, 2026	0.96	1.13	1.13	1.59	0.88	63.72M
January 15, 2026	0.84	0.82	0.82	0.84	0.79	22.96M
January 14, 2026	0.79	0.83	0.83	0.83	0.78	121,800
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

PRF Technologies Ltd. (PRFX) NASDAQ