Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
16.00
-0.63 (-3.79%)
At close: Apr 28, 2026, 4:00 PM EDT
16.50
+0.50 (3.13%)
After-hours: Apr 28, 2026, 4:22 PM EDT
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.24 | 17.35 | 14.62 | 16.00 | - | -3.79% | 68,944 |
| Apr 27, 2026 | 14.00 | 16.64 | 14.00 | 16.63 | 16.63 | 6.88% | 68,352 |
| 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% | 60,120 |
| Apr 22, 2026 | 12.75 | 14.78 | 12.55 | 14.64 | 14.64 | 17.40% | 82,703 |
| Apr 21, 2026 | 11.61 | 12.75 | 11.61 | 12.47 | 12.47 | 7.13% | 244,981 |
| Apr 20, 2026 | 11.38 | 11.98 | 11.17 | 11.64 | 11.64 | 2.02% | 36,798 |
| Apr 17, 2026 | 11.15 | 11.90 | 11.00 | 11.41 | 11.41 | 4.30% | 62,872 |
| 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% | 32,895 |
| Apr 14, 2026 | 12.50 | 12.75 | 11.26 | 11.31 | 11.31 | -4.88% | 44,021 |
| 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% | 77,999 |
| Apr 9, 2026 | 11.50 | 12.19 | 10.75 | 10.75 | 10.75 | -4.87% | 18,064 |
| 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% | 37,778 |
| Apr 6, 2026 | 12.00 | 12.76 | 11.50 | 12.30 | 12.30 | 1.82% | 40,414 |
| Apr 2, 2026 | 12.02 | 12.88 | 11.64 | 12.08 | 12.08 | -4.20% | 37,938 |
| Apr 1, 2026 | 12.20 | 12.99 | 11.40 | 12.61 | 12.61 | 7.96% | 43,715 |
| Mar 31, 2026 | 11.85 | 12.92 | 11.54 | 11.68 | 11.68 | -1.68% | 46,034 |
| Mar 30, 2026 | 10.90 | 12.00 | 10.67 | 11.88 | 11.88 | -1.00% | 17,202 |
| Mar 27, 2026 | 14.03 | 14.03 | 12.00 | 12.00 | 12.00 | -12.73% | 35,832 |
| Mar 26, 2026 | 14.25 | 14.25 | 13.51 | 13.75 | 13.75 | -3.37% | 8,964 |
| Mar 25, 2026 | 14.25 | 14.49 | 13.52 | 14.23 | 14.23 | 4.79% | 23,059 |
| 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 |
| Feb 2, 2026 | 12.91 | 16.00 | 12.44 | 15.12 | 15.12 | 31.36% | 235,451 |
| Jan 30, 2026 | 13.12 | 14.51 | 11.50 | 11.51 | 11.51 | -12.27% | 57,046 |
| 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% | 39,430 |
| Jan 27, 2026 | 15.36 | 15.52 | 13.65 | 14.69 | 14.69 | -4.42% | 41,873 |
| Jan 26, 2026 | 15.94 | 15.94 | 14.96 | 15.37 | 15.37 | -3.58% | 39,119 |
| Jan 23, 2026 | 15.58 | 16.40 | 15.27 | 15.94 | 15.94 | 1.72% | 98,688 |
| Jan 22, 2026 | 15.75 | 16.40 | 15.26 | 15.67 | 15.67 | -2.00% | 130,882 |
| Jan 21, 2026 | 14.76 | 16.08 | 13.38 | 15.99 | 15.99 | 9.60% | 154,026 |
| Jan 20, 2026 | 14.88 | 15.33 | 14.40 | 14.59 | 14.59 | -6.17% | 49,346 |
| Jan 16, 2026 | 15.00 | 15.80 | 14.85 | 15.55 | 15.55 | 0.06% | 51,194 |
| Jan 15, 2026 | 14.62 | 15.80 | 13.75 | 15.54 | 15.54 | 2.91% | 143,777 |
| Jan 14, 2026 | 14.19 | 15.25 | 13.95 | 15.10 | 15.10 | 9.18% | 113,953 |
| Jan 13, 2026 | 13.45 | 14.95 | 13.00 | 13.83 | 13.83 | 0.66% | 150,646 |
| Jan 12, 2026 | 12.55 | 13.74 | 11.60 | 13.74 | 13.74 | 7.43% | 76,724 |
| Jan 9, 2026 | 13.14 | 13.25 | 12.53 | 12.79 | 12.79 | -4.62% | 44,296 |
| Jan 8, 2026 | 12.43 | 13.59 | 12.31 | 13.41 | 13.41 | 8.36% | 106,399 |
| Jan 7, 2026 | 12.83 | 13.55 | 12.25 | 12.38 | 12.38 | -6.81% | 64,368 |
| Jan 6, 2026 | 12.61 | 13.66 | 12.39 | 13.28 | 13.28 | 4.98% | 99,864 |
| Jan 5, 2026 | 12.50 | 13.97 | 11.30 | 12.65 | 12.65 | -0.78% | 369,860 |
| Jan 2, 2026 | 8.23 | 14.45 | 8.23 | 12.75 | 12.75 | 50.18% | 1,199,871 |
| Dec 31, 2025 | 8.13 | 8.57 | 7.56 | 8.49 | 8.49 | 3.35% | 45,344 |
| Dec 30, 2025 | 7.95 | 8.67 | 7.95 | 8.22 | 8.22 | 2.30% | 19,083 |
| Dec 29, 2025 | 8.31 | 8.91 | 8.03 | 8.03 | 8.03 | -1.35% | 82,737 |
| Dec 26, 2025 | 7.57 | 8.33 | 7.32 | 8.14 | 8.14 | 6.96% | 59,580 |
| Dec 24, 2025 | 6.97 | 7.99 | 6.97 | 7.61 | 7.61 | 5.26% | 58,391 |
| Dec 23, 2025 | 7.37 | 7.73 | 6.39 | 7.23 | 7.23 | -6.47% | 178,126 |
| Dec 22, 2025 | 9.39 | 9.62 | 7.50 | 7.73 | 7.73 | -18.03% | 165,324 |
| Dec 19, 2025 | 10.09 | 10.20 | 9.15 | 9.43 | 9.43 | -6.73% | 107,708 |
| Dec 18, 2025 | 10.14 | 10.61 | 10.00 | 10.11 | 10.11 | -0.49% | 78,264 |
| 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 |