MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRFX — PRF Technologies Ltd. Ordinary Shares
NasdaqPRF Technologies Ltd. Ordinary Shares
$0.88
-0.00(-0.28%)
- O
- 0.88
- H
- 0.89
- L
- 0.88
- V
- 15.15K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.88
Period Return-92.53%
Period High$17.95
Period Low$0.85
Avg Daily Volume771.2K
Total Trading Days365
PRFX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.88 | $0.89 | $0.88 | $0.88 | $-0.00 | -0.28% | 15,152 | $0.89 | $0.88 $0.89 |
| Oct 6, 2026 | $0.90 | $0.93 | $0.88 | $0.88 | $-0.00 | -0.46% | 35,764 | $0.90 | $0.88 $0.93 |
| Oct 5, 2026 | $0.92 | $0.93 | $0.87 | $0.88 | $-0.04 | -3.88% | 68,902 | $0.89 | $0.87 $0.93 |
| Oct 2, 2026 | $0.92 | $0.94 | $0.91 | $0.92 | $-0.03 | -3.19% | 51,894 | $0.92 | $0.91 $0.94 |
| Oct 1, 2026 | $0.97 | $0.97 | $0.95 | $0.95 | +$0.00 | +0.00% | 22,957 | $0.96 | $0.95 $0.97 |
| Sep 30, 2026 | $0.97 | $0.98 | $0.95 | $0.95 | +$0.01 | +0.56% | 10,273 | $0.96 | $0.95 $0.98 |
| Sep 29, 2026 | $0.96 | $0.97 | $0.95 | $0.95 | $-0.03 | -2.75% | 11,829 | $0.96 | $0.95 $0.97 |
| Sep 28, 2026 | $0.99 | $1.02 | $0.96 | $0.97 | $-0.01 | -0.51% | 41,468 | $0.99 | $0.96 $1.02 |
| Sep 25, 2026 | $0.99 | $1.02 | $0.95 | $0.98 | $-0.01 | -0.55% | 43,478 | $0.97 | $0.95 $1.02 |
| Sep 24, 2026 | $1.00 | $1.01 | $0.97 | $0.98 | $-0.02 | -1.79% | 106,436 | $1.02 | $0.97 $1.01 |
| Sep 23, 2026 | $0.96 | $1.09 | $0.96 | $1.00 | +$0.07 | +7.47% | 164,332 | $1.05 | $0.96 $1.09 |
| Sep 22, 2026 | $0.98 | $0.99 | $0.90 | $0.93 | $-0.03 | -3.23% | 61,938 | $0.95 | $0.90 $0.99 |
| Sep 21, 2026 | $1.02 | $1.08 | $0.95 | $0.96 | $-0.06 | -5.73% | 127,346 | $0.99 | $0.95 $1.08 |
| Sep 18, 2026 | $1.05 | $1.06 | $1.01 | $1.02 | +$0.00 | +0.00% | 96,002 | $1.03 | $1.01 $1.06 |
| Sep 17, 2026 | $1.00 | $1.14 | $0.97 | $1.02 | +$0.01 | +0.99% | 276,133 | $1.04 | $0.97 $1.14 |
| Sep 16, 2026 | $0.91 | $1.27 | $0.91 | $1.01 | +$0.11 | +12.22% | 6,087,350 | $1.11 | $0.91 $1.27 |
| Sep 15, 2026 | $0.86 | $0.92 | $0.85 | $0.90 | +$0.04 | +4.59% | 77,561 | $0.88 | $0.85 $0.92 |
| Sep 14, 2026 | $0.91 | $0.91 | $0.86 | $0.86 | +$0.00 | +0.05% | 22,667 | $0.87 | $0.86 $0.91 |
| Sep 11, 2026 | $0.91 | $0.93 | $0.85 | $0.86 | $-0.07 | -7.27% | 88,810 | $0.89 | $0.85 $0.93 |
| Sep 10, 2026 | $0.96 | $0.96 | $0.92 | $0.93 | $-0.02 | -2.40% | 51,380 | $0.93 | $0.92 $0.96 |
| Sep 9, 2026 | $0.98 | $0.98 | $0.94 | $0.95 | +$0.01 | +0.56% | 36,715 | $0.95 | $0.94 $0.98 |
| Sep 8, 2026 | $0.99 | $0.99 | $0.93 | $0.95 | $-0.02 | -2.38% | 26,621 | $0.95 | $0.93 $0.99 |
| Sep 4, 2026 | $1.00 | $1.00 | $0.93 | $0.97 | $-0.01 | -1.14% | 51,281 | $0.96 | $0.93 $1.00 |
| Sep 3, 2026 | $0.95 | $1.01 | $0.92 | $0.98 | +$0.00 | +0.48% | 724,828 | $1.01 | $0.92 $1.01 |
| Sep 2, 2026 | $0.94 | $0.98 | $0.94 | $0.97 | +$0.02 | +2.45% | 25,790 | $0.95 | $0.94 $0.98 |
| Sep 1, 2026 | $0.96 | $0.96 | $0.94 | $0.95 | $-0.00 | -0.25% | 21,258 | $0.95 | $0.94 $0.96 |
| Aug 31, 2026 | $0.96 | $1.00 | $0.94 | $0.95 | $-0.01 | -0.78% | 49,342 | $0.97 | $0.94 $1.00 |
| Aug 28, 2026 | $0.99 | $1.02 | $0.94 | $0.96 | $-0.03 | -2.60% | 41,970 | $0.98 | $0.94 $1.02 |
| Aug 27, 2026 | $0.99 | $1.02 | $0.99 | $0.99 | +$0.01 | +0.99% | 85,489 | $1.00 | $0.99 $1.02 |
| Aug 26, 2026 | $0.99 | $0.99 | $0.95 | $0.98 | $-0.02 | -1.78% | 64,804 | $0.97 | $0.95 $0.99 |