Skip to main content
Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
13.10
-1.40 (-9.66%)
At close: Dec 5, 2025, 4:00 PM EST
11.00
-2.10 (-16.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

Polyrizon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5714.0310.3313.1013.10-9.66%2,013,462
Dec 4, 202516.3118.2012.4614.5014.50104.51%26,226,972
Dec 3, 20256.447.156.077.097.09-3.27%4,905,533
Dec 2, 20256.978.365.857.337.33131.96%148,946,122
Dec 1, 20253.263.273.003.163.16-1.56%76,957
Nov 28, 20253.043.642.953.213.212.49%127,697
Nov 26, 20253.423.542.883.133.13-10.44%66,727
Nov 25, 20253.603.603.233.503.50-14.29%97,482
Nov 24, 20253.824.143.824.084.086.95%12,117
Nov 21, 20253.613.933.553.823.828.69%15,085
Nov 20, 20254.214.303.203.513.51-16.63%68,292
Nov 19, 20254.474.524.114.214.21-6.71%16,558
Nov 18, 20254.414.584.374.514.513.84%21,691
Nov 17, 20254.504.854.224.354.35-4.92%16,576
Nov 14, 20254.444.864.204.574.57-1.10%18,863
Nov 13, 20255.045.104.564.624.62-8.93%21,527
Nov 12, 20255.125.284.865.085.07-0.63%11,996
Nov 11, 20255.205.335.045.115.11-2.58%16,948
Nov 10, 20255.225.455.165.245.240.63%17,225
Nov 7, 20255.225.505.045.215.21-5.24%44,907
Nov 6, 20256.366.365.415.505.50-5.31%177,834
Nov 5, 20255.906.065.765.815.80-1.61%15,708
Nov 4, 20255.826.065.765.905.90-0.76%23,355
Nov 3, 20256.126.125.765.955.94-2.86%33,663
Oct 31, 20256.126.196.066.126.12-0.97%15,846
Oct 30, 20256.126.246.006.186.18-39,943
Oct 29, 20256.426.426.086.186.18-2.83%36,012
Oct 28, 20256.546.546.186.366.36-2.75%29,779
Oct 27, 20256.486.606.366.546.541.87%33,070
Oct 24, 20256.426.546.366.426.42-0.93%47,161
Oct 23, 20256.486.726.366.486.48-0.92%50,851
Oct 22, 20256.726.786.426.546.54-4.39%31,132
Oct 21, 20257.027.086.786.846.84-1.72%53,612
Oct 20, 20256.306.966.306.966.969.95%96,672
Oct 17, 20256.366.486.306.336.33-1.40%19,635
Oct 16, 20256.726.816.306.426.42-4.46%54,561
Oct 15, 20256.906.966.666.726.72-4.27%41,407
Oct 14, 20256.907.146.667.027.02-0.85%49,293
Oct 13, 20257.207.206.847.087.085.36%58,513
Oct 10, 20257.387.506.726.726.72-10.40%83,112
Oct 9, 20257.087.566.787.507.504.17%121,094
Oct 8, 20256.667.686.667.207.209.09%371,517
Oct 7, 20256.726.906.486.606.60-3.51%80,683
Oct 6, 20256.847.026.606.846.844.59%232,778
Oct 3, 20256.546.606.426.546.54-39,538
Oct 2, 20256.486.606.426.546.54-32,394
Oct 1, 20256.486.666.486.546.540.93%17,136
Sep 30, 20256.726.756.426.486.48-4.42%25,624
Sep 29, 20256.246.906.246.786.784.63%111,483
Sep 26, 20256.426.486.126.486.481.89%34,444
Sep 25, 20256.546.546.306.366.36-0.93%35,834
Sep 24, 20256.546.606.246.426.42-0.93%33,464
Sep 23, 20256.666.846.366.486.48-4.42%56,105
Sep 22, 20256.786.906.606.786.780.89%79,101
Sep 19, 20256.847.686.306.726.727.69%1,004,293
Sep 18, 20256.246.516.126.246.241.96%39,909
Sep 17, 20256.606.646.006.126.12-8.11%109,768
Sep 16, 20256.907.026.546.666.66-5.93%118,249
Sep 15, 20257.688.046.967.087.08-1.67%333,494
Sep 12, 20257.568.106.787.207.2022.76%6,685,741
Sep 11, 20255.625.945.165.875.862.00%37,971
Sep 10, 20255.765.935.585.755.75-3.77%38,691
Sep 9, 20256.006.065.835.985.98-0.33%14,498
Sep 8, 20256.066.305.796.005.99-2.04%39,546
Sep 5, 20256.186.405.946.126.12-4.67%29,460
Sep 4, 20256.186.426.186.426.421.90%23,246
Sep 3, 20256.246.426.126.306.30-1.87%35,708
Sep 2, 20256.426.866.336.426.42-1.83%41,883
Aug 29, 20256.306.546.126.546.544.81%62,477
Aug 28, 20256.186.306.126.246.24-0.95%27,498
Aug 27, 20256.306.336.096.306.30-35,692
Aug 26, 20256.126.306.006.306.302.94%75,931
Aug 25, 20256.426.425.886.126.12-5.56%53,520
Aug 22, 20256.246.546.246.486.481.89%39,282
Aug 21, 20256.606.606.246.366.36-2.75%18,824
Aug 20, 20256.126.546.066.546.545.83%54,156
Aug 19, 20256.546.545.886.186.18-86,472
Aug 18, 20256.336.546.096.186.18-6.36%71,349
Aug 15, 20256.546.996.366.606.60-1.79%105,274
Aug 14, 20256.067.326.066.726.7210.89%508,714
Aug 13, 20256.066.295.886.066.06-85,965
Aug 12, 20256.006.125.726.066.06-1.94%62,134
Aug 11, 20256.366.545.706.186.18-6.36%124,894
Aug 8, 20256.606.906.426.606.60-5.17%78,406
Aug 7, 20256.727.266.666.966.960.87%102,844
Aug 6, 20256.667.086.426.906.90-0.86%71,720
Aug 5, 20256.907.286.816.966.96-2.52%110,350
Aug 4, 20256.427.206.307.147.149.17%223,212
Aug 1, 20256.907.476.486.546.54-12.80%145,102
Jul 31, 20257.568.497.267.507.50-0.79%197,886
Jul 30, 20258.468.757.507.567.56-13.70%213,572
Jul 29, 20258.7610.208.708.768.760.69%603,634
Jul 28, 20258.409.428.108.708.70-5.84%262,821
Jul 25, 20258.109.547.869.249.2410.79%559,778
Jul 24, 20259.7810.268.288.348.34-26.06%737,229
Jul 23, 202510.5014.709.3611.2811.2829.66%10,652,128
Jul 22, 20256.3011.226.128.708.7059.72%19,504,612
Jul 21, 20255.996.005.105.455.45-9.08%134,121
Jul 18, 20255.676.185.445.995.992.97%133,486
Jul 17, 20256.426.425.805.825.82-7.65%174,346