PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
0.8028
-0.0472 (-5.55%)
At close: Jan 12, 2026, 4:00 PM EST
0.8400
+0.0372 (4.63%)
After-hours: Jan 12, 2026, 5:47 PM EST
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 0.84 | 0.92 | 0.78 | 0.80 | 0.80 | -5.55% | 666,944 |
| Jan 9, 2026 | 0.91 | 0.92 | 0.80 | 0.85 | 0.85 | 0.06% | 193,470 |
| Jan 8, 2026 | 0.73 | 0.87 | 0.73 | 0.85 | 0.85 | 16.87% | 334,468 |
| Jan 7, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.78% | 26,523 |
| Jan 6, 2026 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 3.38% | 18,196 |
| Jan 5, 2026 | 0.70 | 0.74 | 0.66 | 0.68 | 0.68 | -3.06% | 68,045 |
| Jan 2, 2026 | 0.71 | 0.71 | 0.68 | 0.70 | 0.70 | 8.90% | 46,354 |
| Dec 31, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -4.83% | 59,371 |
| Dec 30, 2025 | 0.73 | 0.75 | 0.61 | 0.67 | 0.67 | -6.98% | 206,827 |
| Dec 29, 2025 | 0.81 | 0.81 | 0.71 | 0.73 | 0.73 | -12.39% | 128,282 |
| Dec 26, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -4.01% | 36,823 |
| Dec 24, 2025 | 0.88 | 0.89 | 0.81 | 0.86 | 0.86 | -2.33% | 74,316 |
| Dec 23, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | -1.70% | 27,210 |
| Dec 22, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 1.60% | 33,689 |
| Dec 19, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | -0.62% | 53,306 |
| Dec 18, 2025 | 0.94 | 0.95 | 0.88 | 0.89 | 0.89 | -6.45% | 37,436 |
| Dec 17, 2025 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | -2.98% | 51,665 |
| Dec 16, 2025 | 0.89 | 0.98 | 0.85 | 0.98 | 0.98 | 10.41% | 117,365 |
| Dec 15, 2025 | 0.97 | 0.99 | 0.88 | 0.89 | 0.89 | -8.54% | 52,261 |
| Dec 12, 2025 | 1.02 | 1.03 | 0.94 | 0.97 | 0.97 | -5.79% | 164,147 |
| Dec 11, 2025 | 0.96 | 1.09 | 0.94 | 1.03 | 1.03 | 6.68% | 285,593 |
| Dec 10, 2025 | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | 3.48% | 83,667 |
| Dec 9, 2025 | 0.90 | 1.00 | 0.90 | 0.93 | 0.93 | -2.12% | 61,547 |
| Dec 8, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -0.77% | 56,699 |
| Dec 5, 2025 | 1.06 | 1.21 | 0.87 | 0.96 | 0.96 | -5.82% | 1,497,779 |
| Dec 4, 2025 | 0.97 | 1.07 | 0.96 | 1.02 | 1.02 | 8.51% | 84,973 |
| Dec 3, 2025 | 0.96 | 0.99 | 0.91 | 0.94 | 0.94 | -2.07% | 65,490 |
| Dec 2, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | 2.35% | 34,742 |
| Dec 1, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -2.76% | 14,318 |
| Nov 28, 2025 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | 4.27% | 39,699 |
| Nov 26, 2025 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | 3.82% | 83,954 |
| Nov 25, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 1.25% | 30,145 |
| Nov 24, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.73% | 34,394 |
| Nov 21, 2025 | 0.84 | 0.88 | 0.81 | 0.87 | 0.87 | 0.38% | 36,625 |
| Nov 20, 2025 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -2.52% | 41,021 |
| Nov 19, 2025 | 0.82 | 0.89 | 0.80 | 0.88 | 0.88 | 5.62% | 110,509 |
| Nov 18, 2025 | 0.91 | 0.91 | 0.83 | 0.84 | 0.84 | -5.30% | 49,225 |
| Nov 17, 2025 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -1.31% | 96,917 |
| Nov 14, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | -3.71% | 54,058 |
| Nov 13, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -4.03% | 39,973 |
| Nov 12, 2025 | 0.92 | 0.98 | 0.88 | 0.97 | 0.97 | 9.26% | 93,935 |
| Nov 11, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -4.99% | 140,131 |
| Nov 10, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -6.64% | 186,221 |
| Nov 7, 2025 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -7.41% | 113,292 |
| Nov 6, 2025 | 1.15 | 1.16 | 0.94 | 1.08 | 1.08 | -3.57% | 401,054 |
| Nov 5, 2025 | 1.10 | 1.26 | 1.07 | 1.12 | 1.12 | 6.67% | 11,765,842 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -9.48% | 183,693 |
| Nov 3, 2025 | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -6.45% | 154,557 |
| Oct 31, 2025 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 49,596 |
| Oct 30, 2025 | 1.26 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | 81,657 |