NASDAQ:PRFX | Historical Stock Price | PRF Technologies Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-09-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$4.40$20.61$96.60$452.88$2,123.102020-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.94100
2026-09-03———$0.99951
2026-09-02———$0.961,487
2026-08-31———$0.95200
2026-08-27$0.99$0.9984,400——
2026-08-26$0.98$0.9862,600——
2026-08-25$1.00$1.0047,200——
2026-08-24$1.01$1.0149,300——
2026-08-21$1.00$1.0067,400$1.03100
2026-08-20$1.00$1.0053,200——
2026-08-19$1.01$1.01126,700$0.933,165
2026-08-18$0.94$0.9498,800$0.95800
2026-08-17$0.97$0.97156,800$1.011,622
2026-08-14$1.03$1.03353,800$1.081,724
2026-08-13$1.20$1.205,548,300$1.0510,283
2026-08-12$1.03$1.0379,700$1.05200
2026-08-11$1.10$1.1097,400——
2026-08-10$1.05$1.05137,200$1.08500
2026-08-07$1.04$1.04250,300$1.101,557
2026-08-06$1.10$1.1065,500$1.0840
2026-08-05$1.10$1.1046,000$1.12403
2026-08-04$1.13$1.13195,600$1.10209
2026-08-03$1.00$1.0089,600$1.01208
2026-07-31$1.00$1.00120,700$1.008,848
2026-07-30$1.03$1.03216,800$1.051,445
2026-07-29$0.99$0.99618,200$1.0814,720
2026-07-28$1.07$1.07100,400$1.082,412
2026-07-27$1.09$1.09336,700$1.14843
2026-07-24$1.14$1.1497,000$1.151,068
2026-07-23$1.15$1.1585,400$1.16385
2026-07-22$1.20$1.20286,900$1.18461
2026-07-21$1.20$1.2068,500$1.16125
2026-07-20$1.15$1.1562,200$1.18242
2026-07-17$1.19$1.1965,500——
2026-07-16$1.18$1.1895,700——
2026-07-15$1.27$1.27310,100——
2026-07-14$1.23$1.2377,900——
2026-07-13$1.24$1.24151,700——
2026-07-10$1.35$1.3587,900——
2026-07-09$1.42$1.42321,900——
2026-07-08$1.27$1.27319,400——
2026-07-07$1.34$1.34108,300——
2026-07-06$1.39$1.3980,300——
2026-07-02$1.36$1.36163,300——
2026-07-01$1.36$1.36132,100——
2026-06-30$1.38$1.38166,400——
2026-06-29$1.41$1.41342,800——
2026-06-26$1.51$1.51453,600——
2026-06-25$1.60$1.6014,778,500——
2026-06-24$1.41$1.41148,200——
2026-06-23$1.45$1.45201,800——
2026-06-22$1.60$1.60577,600——
2026-06-18$1.65$1.65457,000——
2026-06-17$1.85$1.85805,500——
2026-06-16$1.84$1.842,901,300——
2026-06-15$2.49$2.4947,331,200——
2026-06-12$1.36$1.36140,500——
2026-06-11$1.48$1.48107,600——
2026-06-10$1.55$1.55170,400——
2026-06-09$1.42$1.42570,200——
2026-06-08$1.46$1.461,137,700——
2026-06-05$1.59$1.59333,300——
2026-06-04$1.79$1.79564,000——
2026-06-03$1.86$1.86450,000——
2026-06-02$2.02$2.021,028,100——
2026-06-01$2.02$2.023,112,300——
2026-05-29$3.00$3.0057,104,400——
2026-05-28$1.37$1.3718,590,700——
2026-05-27$1.35$1.3527,000——
2026-05-26$1.34$1.3486,200——
2026-05-22$1.49$1.49113,800——
2026-05-21$1.45$1.45870,700——
2026-05-20$1.61$1.612,738,100——
2026-05-19$1.51$1.5116,000——
2026-05-18$1.53$1.5312,900——
2026-05-15$1.58$1.5826,400——
2026-05-14$1.58$1.5817,700——
2026-05-13$1.61$1.6114,600——
2026-05-12$1.67$1.6719,700——
2026-05-11$1.82$1.8221,800——
2026-05-08$1.94$1.9423,800——
2026-05-07$1.90$1.9023,600——
2026-05-06$1.91$1.9155,100——
2026-05-05$1.93$1.9310,500——
2026-05-04$1.97$1.9717,900——
2026-05-01$1.89$1.8914,800——
2026-04-30$1.93$1.9341,500——
2026-04-29$1.88$1.8842,200——
2026-04-28$2.04$2.041,147,500——
2026-04-27$2.29$2.2910,700——
2026-04-24$2.28$2.2815,200——
2026-04-23$2.41$2.415,600——
2026-04-22$2.49$2.4912,100——
2026-04-21$2.56$2.5611,000——
2026-04-20$2.64$2.6419,900——
2026-04-17$2.73$2.7325,500——
2026-04-16$2.68$2.6819,200——
2026-04-15$2.69$2.6924,100——
2026-04-14$2.75$2.7545,100——
2026-04-13$2.74$2.7443,800——
2026-04-10$2.65$2.65109,900——
2026-04-09$2.41$2.41100,200——
2026-04-08$2.34$2.34101,100——
2026-04-07$2.25$2.25326,800——
2026-04-06$2.53$2.5328,283,400——
2026-04-02$2.10$2.106,600——
2026-04-01$2.11$2.1113,200——
2026-03-31$2.03$2.0316,400——
2026-03-30$1.89$1.8965,500——
2026-03-27$2.08$2.0865,900——
2026-03-26$2.36$2.3645,000——
2026-03-25$2.22$2.229,100——
2026-03-24$2.20$2.2016,500——
2026-03-23$2.28$2.2825,200——
2026-03-20$2.28$2.2821,000——
2026-03-19$2.29$2.2929,800——
2026-03-18$2.33$2.339,400——
2026-03-17$2.42$2.4236,700——
2026-03-16$2.58$2.5846,800——
2026-03-13$2.78$2.7821,100——
2026-03-12$2.84$2.8413,100——
2026-03-11$2.88$2.8841,600——
2026-03-10$2.67$2.6722,600——
2026-03-09$2.62$2.6231,000——
2026-03-06$2.62$2.6229,500——
2026-03-05$2.75$2.7542,700——
2026-03-04$2.79$2.7912,500——
2026-03-03$2.81$2.8133,800——
2026-03-02$2.93$2.9333,800——
2026-02-27$2.97$2.9712,900——
2026-02-26$3.20$3.2032,900——
2026-02-25$3.07$3.0732,200——
2026-02-24$2.89$2.8942,600——
2026-02-23$2.98$2.98109,000——
2026-02-20$3.46$3.46106,000——
2026-02-19$3.34$3.3431,800——
2026-02-18$3.20$3.20120,100——
2026-02-17$3.34$3.34161,900——
2026-02-13$2.96$2.9672,000——
2026-02-12$2.91$2.91270,000——
2026-02-11$3.20$3.2011,325,600——
2026-02-10$2.95$2.95272,000——
2026-02-09$2.98$2.98303,200——
2026-02-06$2.96$2.96258,800——
2026-02-05$3.02$3.0266,520——
2026-02-04$3.24$3.2440,340——
2026-02-03$3.40$3.4063,380——
2026-02-02$3.37$3.3736,440——
2026-01-30$3.44$3.4421,080——
2026-01-29$3.54$3.5426,000——
2026-01-28$3.68$3.6828,460——
2026-01-27$3.67$3.6720,140——
2026-01-26$3.82$3.8222,220——
2026-01-23$3.92$3.9265,980——
2026-01-22$4.62$4.6252,280——
2026-01-21$4.73$4.7382,420——
2026-01-20$4.89$4.89359,420——
2026-01-16$5.65$5.6512,830,980——
2026-01-15$4.10$4.104,592,640——
2026-01-14$4.14$4.1424,360——
2026-01-13$4.05$4.0543,940——
2026-01-12$4.02$4.02138,140——
2026-01-09$4.25$4.2566,120——
2026-01-08$4.25$4.2576,980——
2026-01-07$3.64$3.646,200——
2026-01-06$3.50$3.503,720——
2026-01-05$3.39$3.3913,820——
2026-01-02$3.50$3.509,280——