PainReform Ltd. (PRFX)
NASDAQ: PRFX · Real-Time Price · USD
0.9606
-0.0594 (-5.82%)
At close: Dec 5, 2025, 4:00 PM EST
0.9200
-0.0406 (-4.23%)
After-hours: Dec 5, 2025, 7:54 PM EST
PainReform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.06 | 1.21 | 0.87 | 0.96 | 0.96 | -5.82% | 1,495,597 |
| 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% | 34,702 |
| Dec 1, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -2.76% | 14,266 |
| Nov 28, 2025 | 0.91 | 0.98 | 0.91 | 0.96 | 0.96 | 4.27% | 38,380 |
| Nov 26, 2025 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | 3.82% | 83,797 |
| Nov 25, 2025 | 0.84 | 0.91 | 0.84 | 0.89 | 0.89 | 1.25% | 29,919 |
| 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% | 35,725 |
| Nov 20, 2025 | 0.90 | 0.94 | 0.85 | 0.86 | 0.86 | -2.52% | 40,319 |
| 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 |
| Oct 29, 2025 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 44,513 |
| Oct 28, 2025 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 36,424 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 1.15% | 124,431 |
| Oct 24, 2025 | 1.26 | 1.34 | 1.25 | 1.31 | 1.31 | 3.57% | 153,219 |
| Oct 23, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 4.13% | 36,212 |
| Oct 22, 2025 | 1.28 | 1.29 | 1.20 | 1.21 | 1.21 | -5.47% | 105,974 |
| Oct 21, 2025 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 39,489 |
| Oct 20, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 4.03% | 108,500 |
| Oct 17, 2025 | 1.24 | 1.32 | 1.23 | 1.24 | 1.24 | -0.40% | 252,433 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -7.78% | 160,231 |
| Oct 15, 2025 | 1.28 | 1.37 | 1.28 | 1.35 | 1.35 | 6.30% | 105,442 |
| Oct 14, 2025 | 1.26 | 1.33 | 1.23 | 1.27 | 1.27 | 4.96% | 238,552 |
| Oct 13, 2025 | 1.33 | 1.38 | 1.20 | 1.21 | 1.21 | -7.28% | 494,259 |
| Oct 10, 2025 | 1.46 | 1.46 | 1.24 | 1.31 | 1.31 | -8.74% | 267,747 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -3.38% | 107,181 |
| Oct 8, 2025 | 1.39 | 1.49 | 1.36 | 1.48 | 1.48 | 8.82% | 250,084 |
| Oct 7, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -2.16% | 157,849 |
| Oct 6, 2025 | 1.38 | 1.40 | 1.35 | 1.39 | 1.39 | 0.72% | 97,138 |
| Oct 3, 2025 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | 1.47% | 162,408 |
| Oct 2, 2025 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -1.45% | 111,393 |
| Oct 1, 2025 | 1.46 | 1.50 | 1.35 | 1.38 | 1.38 | -1.43% | 205,596 |
| Sep 30, 2025 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -1.41% | 54,425 |
| Sep 29, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 78,502 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | - | 129,700 |