Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.30	11.78	11.28	11.48	11.48	0.53%	4,195
Jun 25, 2026	11.78	11.78	11.18	11.42	11.42	-4.36%	14,000
Jun 24, 2026	12.40	13.03	11.11	11.94	11.94	1.19%	38,047
Jun 23, 2026	12.50	13.89	11.80	11.80	11.80	-10.54%	76,856
Jun 22, 2026	13.01	13.39	12.70	13.19	13.19	-1.71%	19,038
Jun 18, 2026	13.52	13.52	12.50	13.42	13.42	1.44%	66,730
Jun 17, 2026	11.00	13.23	10.37	13.23	13.23	15.55%	95,522
Jun 16, 2026	10.82	12.28	10.52	11.45	11.45	5.72%	81,646
Jun 15, 2026	11.20	12.15	10.70	10.83	10.83	-2.70%	25,089
Jun 12, 2026	11.84	12.60	11.10	11.13	11.13	-3.89%	27,355
Jun 11, 2026	11.12	12.47	10.45	11.58	11.58	4.70%	34,387
Jun 10, 2026	11.67	12.60	10.98	11.06	11.06	-3.41%	37,299
Jun 9, 2026	12.27	12.58	11.41	11.45	11.45	-8.55%	5,797
Jun 8, 2026	12.47	13.37	12.40	12.52	12.52	-3.62%	14,650
Jun 5, 2026	12.67	13.60	11.01	12.99	12.99	1.48%	48,221
Jun 4, 2026	13.53	13.92	12.80	12.80	12.80	-4.90%	26,430
Jun 3, 2026	14.10	14.25	12.71	13.46	13.46	-4.47%	18,404
Jun 2, 2026	15.34	15.34	13.76	14.09	14.09	-8.57%	30,860
Jun 1, 2026	16.99	16.99	15.41	15.41	15.41	-10.25%	18,335
May 29, 2026	16.50	17.95	16.49	17.17	17.17	4.06%	35,665
May 28, 2026	16.13	17.07	16.13	16.50	16.50	0.06%	76,040
May 27, 2026	15.71	16.90	14.14	16.49	16.49	2.61%	41,796
May 26, 2026	15.20	16.62	15.00	16.07	16.07	5.34%	36,559
May 22, 2026	12.67	15.58	12.67	15.26	15.26	20.59%	47,056
May 21, 2026	13.21	14.43	12.60	12.65	12.65	-6.64%	23,887
May 20, 2026	13.84	14.50	13.03	13.55	13.55	-3.08%	43,650
May 19, 2026	13.80	14.50	13.41	13.98	13.98	1.97%	17,143
May 18, 2026	14.50	15.26	13.71	13.71	13.71	-7.36%	20,890
May 15, 2026	15.23	15.50	14.42	14.80	14.80	-1.46%	27,521
May 14, 2026	15.50	16.32	14.61	15.02	15.02	-1.05%	68,598
May 13, 2026	15.02	15.90	14.80	15.18	15.18	1.13%	29,365
May 12, 2026	16.01	16.01	14.71	15.01	15.01	-6.89%	33,043
May 11, 2026	16.12	16.91	14.67	16.12	16.12	-1.35%	35,117
May 8, 2026	14.04	17.18	13.81	16.34	16.34	15.56%	153,844
May 7, 2026	13.89	14.50	13.51	14.14	14.14	-1.36%	16,143
May 6, 2026	14.05	14.68	14.00	14.34	14.34	1.38%	12,875
May 5, 2026	15.01	15.01	13.85	14.14	14.14	-8.18%	25,101
May 4, 2026	15.61	15.75	14.53	15.40	15.40	-3.75%	12,194
May 1, 2026	15.89	17.50	15.66	16.00	16.00	0.63%	51,780
Apr 30, 2026	15.73	16.50	15.50	15.90	15.90	1.15%	38,877
Apr 29, 2026	16.44	16.50	15.07	15.72	15.72	-4.73%	34,517
Apr 28, 2026	16.24	17.35	14.62	16.50	16.50	-0.78%	70,168
Apr 27, 2026	14.00	16.64	14.00	16.63	16.63	6.88%	68,514
Apr 24, 2026	14.57	15.56	13.95	15.56	15.56	5.21%	64,014
Apr 23, 2026	14.25	15.74	13.95	14.79	14.79	1.02%	60,497
Apr 22, 2026	12.75	14.78	12.55	14.64	14.64	17.40%	82,882
Apr 21, 2026	11.61	12.75	11.61	12.47	12.47	7.13%	245,101
Apr 20, 2026	11.38	11.98	11.17	11.64	11.64	2.02%	36,805
Apr 17, 2026	11.15	11.90	11.00	11.41	11.41	4.30%	62,879
Apr 16, 2026	10.96	11.21	10.80	10.94	10.94	-1.80%	29,777
Apr 15, 2026	11.78	12.20	10.71	11.14	11.14	-1.50%	32,956
Apr 14, 2026	12.50	12.75	11.26	11.31	11.31	-4.88%	44,135
Apr 13, 2026	11.50	12.55	11.00	11.89	11.89	9.79%	109,461
Apr 10, 2026	11.90	11.90	10.52	10.83	10.83	0.74%	79,094
Apr 9, 2026	11.50	12.19	10.75	10.75	10.75	-4.87%	18,359
Apr 8, 2026	12.29	12.30	10.71	11.30	11.30	1.99%	24,113
Apr 7, 2026	11.41	12.19	10.50	11.08	11.08	-9.92%	38,006
Apr 6, 2026	12.00	12.76	11.50	12.30	12.30	1.82%	40,520
Apr 2, 2026	12.02	12.88	11.64	12.08	12.08	-4.20%	37,997
Apr 1, 2026	12.20	12.99	11.40	12.61	12.61	7.96%	43,751
Mar 31, 2026	11.85	12.92	11.54	11.68	11.68	-1.68%	46,067
Mar 30, 2026	10.90	12.00	10.67	11.88	11.88	-1.00%	17,365
Mar 27, 2026	14.03	14.03	12.00	12.00	12.00	-12.73%	35,834
Mar 26, 2026	14.25	14.25	13.51	13.75	13.75	-3.37%	9,142
Mar 25, 2026	14.25	14.49	13.52	14.23	14.23	4.79%	23,310
Mar 24, 2026	14.37	14.37	12.37	13.58	13.58	-5.03%	45,454
Mar 23, 2026	13.71	14.49	13.38	14.30	14.30	4.38%	19,230
Mar 20, 2026	13.50	14.49	12.96	13.70	13.70	1.48%	10,950
Mar 19, 2026	13.84	14.49	13.50	13.50	13.50	-6.32%	21,370
Mar 18, 2026	13.63	14.95	13.06	14.41	14.41	5.96%	25,553
Mar 17, 2026	15.00	15.00	13.60	13.60	13.60	-4.23%	33,981
Mar 16, 2026	14.05	14.30	13.31	14.20	14.20	-0.70%	25,482
Mar 13, 2026	15.16	15.26	13.15	14.30	14.30	-6.47%	47,853
Mar 12, 2026	12.50	15.50	12.50	15.29	15.29	19.17%	83,997
Mar 11, 2026	13.00	13.00	12.29	12.83	12.83	-1.00%	8,835
Mar 10, 2026	13.00	13.25	12.66	12.96	12.96	-0.15%	13,866
Mar 9, 2026	13.17	13.50	12.65	12.98	12.98	-0.99%	8,585
Mar 6, 2026	13.27	14.00	13.00	13.11	13.11	-3.67%	23,152
Mar 5, 2026	13.03	14.25	13.03	13.61	13.61	1.11%	38,627
Mar 4, 2026	13.11	13.50	13.00	13.46	13.46	1.97%	31,726
Mar 3, 2026	12.01	13.20	11.79	13.20	13.20	5.57%	41,290
Mar 2, 2026	12.29	13.33	12.24	12.50	12.50	0.10%	21,180
Feb 27, 2026	13.45	13.60	12.49	12.49	12.49	-8.77%	50,594
Feb 26, 2026	13.43	14.05	12.91	13.69	13.69	1.11%	64,147
Feb 25, 2026	14.00	14.00	13.50	13.54	13.54	-3.29%	23,113
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%	51,059
Feb 20, 2026	14.00	14.00	12.44	13.02	13.02	-4.48%	27,898
Feb 19, 2026	14.47	14.50	13.25	13.63	13.63	-2.29%	36,304
Feb 18, 2026	14.01	14.60	13.60	13.95	13.95	0.36%	22,601
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%	63,432
Feb 12, 2026	12.90	14.19	12.47	13.99	13.99	8.87%	64,077
Feb 11, 2026	13.94	14.13	12.85	12.85	12.85	-6.68%	28,461
Feb 10, 2026	13.20	14.40	13.00	13.77	13.77	3.92%	96,390
Feb 9, 2026	13.19	13.46	12.03	13.25	13.25	3.15%	60,324
Feb 6, 2026	12.52	13.67	12.27	12.85	12.85	3.34%	67,997
Feb 5, 2026	13.72	14.25	11.24	12.43	12.43	-7.03%	79,759
Feb 4, 2026	16.15	16.15	13.35	13.37	13.37	-15.16%	126,688
Feb 3, 2026	15.35	16.50	14.56	15.76	15.76	4.23%	159,221