5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+8.04%
3 MONTH PERFORMANCE
-22.44%
6 MONTH PERFORMANCE
+34.44%
YEAR-TO-DATE PERFORMANCE
-27.98%
1 YEAR PERFORMANCE
-89.33%
PainReform Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $2.36 | $2.42 (2.54%) | $2.42 | $2.34 | 22,180 | $1.10 M |
04/29/2025 | $2.35 | $2.44 (3.83%) | $2.45 | $2.26 | 24,858 | $1.11 M |
04/28/2025 | $2.26 | $2.32 (2.65%) | $2.32 | $2.21 | 19,300 | $1.05 M |
04/25/2025 | $2.27 | $2.35 (3.52%) | $2.37 | $2.20 | 61,036 | $8.15 M |
04/24/2025 | $2.25 | $2.32 (3.11%) | $2.32 | $2.23 | 37,642 | $8.05 M |
04/23/2025 | $2.21 | $2.30 (4.07%) | $2.37 | $2.21 | 72,000 | $7.98 M |
04/22/2025 | $2.06 | $2.24 (8.74%) | $2.28 | $2.02 | 118,937 | $7.77 M |
04/21/2025 | $2.05 | $2.10 (2.44%) | $2.19 | $2.02 | 72,600 | $7.28 M |
04/17/2025 | $1.99 | $2.05 (3.02%) | $2.08 | $1.96 | 61,015 | $7.11 M |
04/16/2025 | $1.96 | $1.99 (1.53%) | $2.10 | $1.92 | 136,685 | $6.90 M |
04/15/2025 | $2.03 | $2.03 (0%) | $2.15 | $2.01 | 122,585 | $7.04 M |
04/14/2025 | $2.00 | $2.07 (3.5%) | $2.22 | $2.00 | 183,800 | $7.18 M |
04/11/2025 | $2.19 | $2.08 (-5.02%) | $2.28 | $2.00 | 636,709 | $7.21 M |
04/10/2025 | $2.81 | $2.15 (-23.49%) | $3.49 | $2.10 | 74.09 M | $7.46 M |
04/09/2025 | $1.75 | $1.82 (4%) | $1.85 | $1.68 | 38,800 | $6.31 M |
04/08/2025 | $1.92 | $1.75 (-8.85%) | $1.98 | $1.73 | 38,149 | $6.07 M |
04/07/2025 | $1.98 | $1.92 (-3.03%) | $2.09 | $1.84 | 63,333 | $6.66 M |
04/04/2025 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.05 | 25,138 | $7.25 M |
04/03/2025 | $2.22 | $2.19 (-1.35%) | $2.23 | $2.15 | 21,800 | $7.60 M |
04/02/2025 | $2.24 | $2.30 (2.68%) | $2.30 | $2.20 | 8,700 | $7.98 M |
04/01/2025 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.16 | 15,307 | $322,560 |
03/31/2025 | $2.12 | $2.16 (1.89%) | $2.26 | $2.12 | 29,554 | $311,040 |
03/28/2025 | $2.44 | $2.17 (-11.07%) | $2.44 | $2.17 | 21,759 | $312,480 |
03/27/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.38 | 16,140 | $8.50 M |
03/26/2025 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.41 | 41,200 | $357,120 |
03/25/2025 | $2.57 | $2.57 (0%) | $2.65 | $2.50 | 60,949 | $370,080 |
03/24/2025 | $2.61 | $2.62 (0.38%) | $2.79 | $2.55 | 46,617 | $9.09 M |
03/21/2025 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.58 | 14,700 | $8.95 M |
03/20/2025 | $2.70 | $2.76 (2.22%) | $2.78 | $2.66 | 15,015 | $397,440 |
03/19/2025 | $2.78 | $2.77 (-0.36%) | $2.83 | $2.70 | 24,564 | $9.61 M |
03/18/2025 | $2.86 | $2.82 (-1.4%) | $2.92 | $2.78 | 40,900 | $406,080 |
03/17/2025 | $2.85 | $2.91 (2.11%) | $2.91 | $2.77 | 37,907 | $10.09 M |
03/14/2025 | $2.72 | $2.79 (2.57%) | $2.95 | $2.68 | 73,408 | $1.61 M |
03/13/2025 | $2.93 | $2.65 (-9.56%) | $2.93 | $2.65 | 52,247 | $9.19 M |
03/12/2025 | $2.93 | $2.92 (-0.34%) | $2.93 | $2.80 | 37,534 | $10.13 M |
03/11/2025 | $2.93 | $2.93 (0%) | $2.96 | $2.84 | 40,034 | $1.69 M |
03/10/2025 | $3.00 | $2.97 (-1%) | $3.10 | $2.89 | 49,100 | $10.30 M |
03/07/2025 | $2.92 | $3.06 (4.79%) | $3.06 | $2.92 | 34,300 | $10.61 M |
03/06/2025 | $2.90 | $2.98 (2.76%) | $3.10 | $2.90 | 42,396 | $1.72 M |
03/05/2025 | $2.92 | $3.00 (2.74%) | $3.29 | $2.92 | 232,700 | $10.40 M |
03/04/2025 | $3.02 | $2.97 (-1.66%) | $3.06 | $2.87 | 35,107 | $1.72 M |
03/03/2025 | $3.06 | $3.10 (1.31%) | $3.19 | $3.06 | 50,625 | $10.75 M |
02/28/2025 | $3.03 | $3.15 (3.96%) | $3.16 | $3.01 | 49,018 | $1.82 M |
02/27/2025 | $3.13 | $3.10 (-0.96%) | $3.28 | $3.04 | 48,930 | $1.79 M |
02/26/2025 | $2.99 | $3.19 (6.69%) | $3.21 | $2.99 | 59,408 | $1.84 M |
02/25/2025 | $3.00 | $2.99 (-0.33%) | $3.10 | $2.86 | 107,604 | $1.73 M |
02/24/2025 | $3.11 | $3.08 (-0.96%) | $3.20 | $3.06 | 48,955 | $10.68 M |
02/21/2025 | $3.35 | $3.16 (-5.67%) | $3.36 | $3.10 | 144,900 | $1.83 M |
02/20/2025 | $3.41 | $3.48 (2.05%) | $3.53 | $3.26 | 131,204 | $2.01 M |
02/19/2025 | $3.22 | $3.47 (7.76%) | $3.61 | $3.22 | 522,100 | $2.01 M |
02/18/2025 | $5.27 | $3.71 (-29.6%) | $5.47 | $3.37 | 43.84 M | $12.87 M |
02/14/2025 | $2.80 | $2.82 (0.71%) | $2.85 | $2.72 | 65,126 | $9.78 M |
02/13/2025 | $2.86 | $2.90 (1.4%) | $2.93 | $2.86 | 24,200 | $1.68 M |
02/12/2025 | $2.91 | $2.86 (-1.72%) | $3.00 | $2.85 | 78,009 | $9.92 M |
02/11/2025 | $3.05 | $2.96 (-2.95%) | $3.05 | $2.93 | 28,332 | $10.27 M |
02/10/2025 | $3.05 | $3.09 (1.31%) | $3.14 | $2.90 | 98,471 | $1.79 M |
02/07/2025 | $3.04 | $3.08 (1.32%) | $3.09 | $3.00 | 45,680 | $10.68 M |
02/06/2025 | $3.16 | $3.06 (-3.16%) | $3.20 | $3.06 | 101,400 | $1.77 M |
02/05/2025 | $3.14 | $3.21 (2.23%) | $3.45 | $3.14 | 60,710 | $11.13 M |
02/04/2025 | $2.96 | $3.20 (8.11%) | $3.22 | $2.96 | 70,000 | $11.10 M |
02/03/2025 | $3.05 | $3.02 (-0.98%) | $3.12 | $2.87 | 119,226 | $1.75 M |