PainReform Ltd. - PRFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PainReform Ltd. (PRFX) NASDAQ