Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
13.00
-0.69 (-5.04%)
At close: Feb 27, 2026, 4:00 PM EST
12.65
-0.35 (-2.69%)
After-hours: Feb 27, 2026, 7:47 PM EST
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.45 | 13.60 | 12.49 | 12.49 | 12.49 | -8.77% | 50,398 |
| Feb 26, 2026 | 13.43 | 14.05 | 12.91 | 13.69 | 13.69 | 1.11% | 64,145 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.50 | 13.54 | 13.54 | -3.29% | 18,207 |
| Feb 24, 2026 | 13.70 | 14.06 | 13.52 | 14.00 | 14.00 | 0.57% | 45,312 |
| Feb 23, 2026 | 13.02 | 13.92 | 12.00 | 13.92 | 13.92 | 6.91% | 50,927 |
| Feb 20, 2026 | 14.00 | 14.00 | 12.44 | 13.02 | 13.02 | -4.48% | 27,879 |
| Feb 19, 2026 | 14.47 | 14.50 | 13.25 | 13.63 | 13.63 | -2.29% | 36,072 |
| Feb 18, 2026 | 14.01 | 14.60 | 13.60 | 13.95 | 13.95 | 0.36% | 22,483 |
| Feb 17, 2026 | 13.88 | 14.85 | 13.50 | 13.90 | 13.90 | 0.36% | 21,845 |
| Feb 13, 2026 | 13.75 | 14.49 | 12.78 | 13.85 | 13.85 | -1.00% | 59,109 |
| Feb 12, 2026 | 12.90 | 14.19 | 12.47 | 13.99 | 13.99 | 8.87% | 64,064 |
| Feb 11, 2026 | 13.94 | 14.13 | 12.85 | 12.85 | 12.85 | -6.68% | 28,456 |
| Feb 10, 2026 | 13.20 | 14.40 | 13.00 | 13.77 | 13.77 | 3.92% | 96,383 |
| Feb 9, 2026 | 13.19 | 13.46 | 12.03 | 13.25 | 13.25 | 3.15% | 57,905 |
| Feb 6, 2026 | 12.52 | 13.67 | 12.27 | 12.85 | 12.85 | 3.34% | 67,377 |
| Feb 5, 2026 | 13.72 | 14.25 | 11.24 | 12.43 | 12.43 | -7.03% | 78,621 |
| Feb 4, 2026 | 16.15 | 16.15 | 13.35 | 13.37 | 13.37 | -15.16% | 124,567 |
| Feb 3, 2026 | 15.35 | 16.50 | 14.56 | 15.76 | 15.76 | 4.23% | 158,644 |
| Feb 2, 2026 | 12.91 | 16.00 | 12.44 | 15.12 | 15.12 | 31.36% | 232,903 |
| Jan 30, 2026 | 13.12 | 14.51 | 11.50 | 11.51 | 11.51 | -12.27% | 56,702 |
| Jan 29, 2026 | 13.85 | 14.61 | 12.55 | 13.12 | 13.12 | -6.95% | 60,742 |
| Jan 28, 2026 | 14.53 | 15.38 | 13.70 | 14.10 | 14.10 | -4.02% | 38,886 |
| Jan 27, 2026 | 15.36 | 15.52 | 13.65 | 14.69 | 14.69 | -4.42% | 41,673 |
| Jan 26, 2026 | 15.94 | 15.94 | 14.96 | 15.37 | 15.37 | -3.58% | 38,963 |
| Jan 23, 2026 | 15.58 | 16.40 | 15.27 | 15.94 | 15.94 | 1.72% | 91,735 |
| Jan 22, 2026 | 15.75 | 16.40 | 15.26 | 15.67 | 15.67 | -2.00% | 126,916 |
| Jan 21, 2026 | 14.76 | 16.08 | 13.38 | 15.99 | 15.99 | 9.60% | 151,243 |
| Jan 20, 2026 | 14.88 | 15.33 | 14.40 | 14.59 | 14.59 | -6.17% | 48,873 |
| Jan 16, 2026 | 15.00 | 15.80 | 14.85 | 15.55 | 15.55 | 0.06% | 49,868 |
| Jan 15, 2026 | 14.62 | 15.80 | 13.75 | 15.54 | 15.54 | 2.91% | 141,827 |
| Jan 14, 2026 | 14.19 | 15.25 | 13.95 | 15.10 | 15.10 | 9.18% | 112,863 |
| Jan 13, 2026 | 13.45 | 14.95 | 13.00 | 13.83 | 13.83 | 0.66% | 148,339 |
| Jan 12, 2026 | 12.55 | 13.74 | 11.60 | 13.74 | 13.74 | 7.43% | 70,931 |
| Jan 9, 2026 | 13.14 | 13.25 | 12.53 | 12.79 | 12.79 | -4.62% | 42,929 |
| Jan 8, 2026 | 12.43 | 13.59 | 12.31 | 13.41 | 13.41 | 8.36% | 104,761 |
| Jan 7, 2026 | 12.83 | 13.55 | 12.25 | 12.38 | 12.38 | -6.81% | 64,011 |
| Jan 6, 2026 | 12.61 | 13.66 | 12.39 | 13.28 | 13.28 | 4.98% | 98,330 |
| Jan 5, 2026 | 12.50 | 13.97 | 11.30 | 12.65 | 12.65 | -0.78% | 367,541 |
| Jan 2, 2026 | 8.23 | 14.45 | 8.23 | 12.75 | 12.75 | 50.18% | 1,099,990 |
| Dec 31, 2025 | 8.13 | 8.57 | 7.56 | 8.49 | 8.49 | 3.35% | 44,546 |
| Dec 30, 2025 | 7.95 | 8.67 | 7.95 | 8.22 | 8.22 | 2.30% | 18,510 |
| Dec 29, 2025 | 8.31 | 8.91 | 8.03 | 8.03 | 8.03 | -1.35% | 82,184 |
| Dec 26, 2025 | 7.57 | 8.33 | 7.32 | 8.14 | 8.14 | 6.96% | 57,482 |
| Dec 24, 2025 | 6.97 | 7.99 | 6.97 | 7.61 | 7.61 | 5.26% | 57,146 |
| Dec 23, 2025 | 7.37 | 7.73 | 6.39 | 7.23 | 7.23 | -6.47% | 176,388 |
| Dec 22, 2025 | 9.39 | 9.62 | 7.50 | 7.73 | 7.73 | -18.03% | 162,190 |
| Dec 19, 2025 | 10.09 | 10.20 | 9.15 | 9.43 | 9.43 | -6.73% | 105,832 |
| Dec 18, 2025 | 10.14 | 10.61 | 10.00 | 10.11 | 10.11 | -0.49% | 78,143 |
| Dec 17, 2025 | 11.03 | 11.26 | 10.16 | 10.16 | 10.16 | -9.20% | 97,032 |
| Dec 16, 2025 | 11.29 | 11.55 | 10.80 | 11.19 | 11.19 | -5.33% | 114,955 |
| Dec 15, 2025 | 11.89 | 12.47 | 10.70 | 11.82 | 11.82 | -6.26% | 185,700 |
| Dec 12, 2025 | 12.45 | 14.20 | 12.45 | 12.61 | 12.61 | 1.65% | 338,730 |
| Dec 11, 2025 | 10.91 | 14.54 | 10.80 | 12.41 | 12.41 | 11.46% | 493,669 |
| Dec 10, 2025 | 10.11 | 11.53 | 10.10 | 11.13 | 11.13 | 3.82% | 401,625 |
| Dec 9, 2025 | 10.61 | 11.73 | 10.20 | 10.72 | 10.72 | -2.99% | 409,705 |
| Dec 8, 2025 | 11.50 | 11.90 | 9.31 | 11.05 | 11.05 | -15.65% | 1,252,851 |
| Dec 5, 2025 | 12.57 | 14.03 | 10.33 | 13.10 | 13.10 | -9.66% | 2,093,118 |
| Dec 4, 2025 | 16.31 | 18.20 | 12.46 | 14.50 | 14.50 | 104.51% | 26,546,008 |
| Dec 3, 2025 | 6.44 | 7.15 | 6.07 | 7.09 | 7.09 | -3.27% | 9,470,314 |
| Dec 2, 2025 | 6.97 | 8.36 | 5.85 | 7.33 | 7.33 | 131.96% | 149,473,817 |
| Dec 1, 2025 | 3.26 | 3.27 | 3.00 | 3.16 | 3.16 | -1.56% | 76,957 |
| Nov 28, 2025 | 3.04 | 3.64 | 2.95 | 3.21 | 3.21 | 2.49% | 127,697 |
| Nov 26, 2025 | 3.42 | 3.54 | 2.88 | 3.13 | 3.13 | -10.44% | 66,727 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.23 | 3.50 | 3.50 | -14.29% | 97,482 |
| Nov 24, 2025 | 3.82 | 4.14 | 3.82 | 4.08 | 4.08 | 6.95% | 12,117 |
| Nov 21, 2025 | 3.61 | 3.93 | 3.55 | 3.82 | 3.82 | 8.69% | 15,085 |
| Nov 20, 2025 | 4.21 | 4.30 | 3.20 | 3.51 | 3.51 | -16.63% | 68,292 |
| Nov 19, 2025 | 4.47 | 4.52 | 4.11 | 4.21 | 4.21 | -6.71% | 16,558 |
| Nov 18, 2025 | 4.41 | 4.58 | 4.37 | 4.51 | 4.51 | 3.84% | 21,691 |
| Nov 17, 2025 | 4.50 | 4.85 | 4.22 | 4.35 | 4.35 | -4.92% | 16,576 |
| Nov 14, 2025 | 4.44 | 4.86 | 4.20 | 4.57 | 4.57 | -1.10% | 18,863 |
| Nov 13, 2025 | 5.04 | 5.10 | 4.56 | 4.62 | 4.62 | -8.93% | 21,527 |
| Nov 12, 2025 | 5.12 | 5.28 | 4.86 | 5.08 | 5.07 | -0.63% | 11,996 |
| Nov 11, 2025 | 5.20 | 5.33 | 5.04 | 5.11 | 5.11 | -2.58% | 16,948 |
| Nov 10, 2025 | 5.22 | 5.45 | 5.16 | 5.24 | 5.24 | 0.63% | 17,225 |
| Nov 7, 2025 | 5.22 | 5.50 | 5.04 | 5.21 | 5.21 | -5.24% | 44,907 |
| Nov 6, 2025 | 6.36 | 6.36 | 5.41 | 5.50 | 5.50 | -5.31% | 177,834 |
| Nov 5, 2025 | 5.90 | 6.06 | 5.76 | 5.81 | 5.80 | -1.61% | 15,708 |
| Nov 4, 2025 | 5.82 | 6.06 | 5.76 | 5.90 | 5.90 | -0.76% | 23,355 |
| Nov 3, 2025 | 6.12 | 6.12 | 5.76 | 5.95 | 5.94 | -2.86% | 33,663 |
| Oct 31, 2025 | 6.12 | 6.19 | 6.06 | 6.12 | 6.12 | -0.97% | 15,846 |
| Oct 30, 2025 | 6.12 | 6.24 | 6.00 | 6.18 | 6.18 | - | 39,943 |
| Oct 29, 2025 | 6.42 | 6.42 | 6.08 | 6.18 | 6.18 | -2.83% | 36,012 |
| Oct 28, 2025 | 6.54 | 6.54 | 6.18 | 6.36 | 6.36 | -2.75% | 29,779 |
| Oct 27, 2025 | 6.48 | 6.60 | 6.36 | 6.54 | 6.54 | 1.87% | 33,070 |
| Oct 24, 2025 | 6.42 | 6.54 | 6.36 | 6.42 | 6.42 | -0.93% | 47,161 |
| Oct 23, 2025 | 6.48 | 6.72 | 6.36 | 6.48 | 6.48 | -0.92% | 50,851 |
| Oct 22, 2025 | 6.72 | 6.78 | 6.42 | 6.54 | 6.54 | -4.39% | 31,132 |
| Oct 21, 2025 | 7.02 | 7.08 | 6.78 | 6.84 | 6.84 | -1.72% | 53,612 |
| Oct 20, 2025 | 6.30 | 6.96 | 6.30 | 6.96 | 6.96 | 9.95% | 96,672 |
| Oct 17, 2025 | 6.36 | 6.48 | 6.30 | 6.33 | 6.33 | -1.40% | 19,635 |
| Oct 16, 2025 | 6.72 | 6.81 | 6.30 | 6.42 | 6.42 | -4.46% | 54,561 |
| Oct 15, 2025 | 6.90 | 6.96 | 6.66 | 6.72 | 6.72 | -4.27% | 41,407 |
| Oct 14, 2025 | 6.90 | 7.14 | 6.66 | 7.02 | 7.02 | -0.85% | 49,293 |
| Oct 13, 2025 | 7.20 | 7.20 | 6.84 | 7.08 | 7.08 | 5.36% | 58,513 |
| Oct 10, 2025 | 7.38 | 7.50 | 6.72 | 6.72 | 6.72 | -10.40% | 83,112 |
| Oct 9, 2025 | 7.08 | 7.56 | 6.78 | 7.50 | 7.50 | 4.17% | 121,094 |
| Oct 8, 2025 | 6.66 | 7.68 | 6.66 | 7.20 | 7.20 | 9.09% | 371,517 |
| Oct 7, 2025 | 6.72 | 6.90 | 6.48 | 6.60 | 6.60 | -3.51% | 80,683 |
| Oct 6, 2025 | 6.84 | 7.02 | 6.60 | 6.84 | 6.84 | 4.59% | 232,778 |