PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
3.970
+0.030 (0.76%)
At close: Dec 5, 2025, 4:00 PM EST
3.968
-0.002 (-0.04%)
After-hours: Dec 5, 2025, 7:09 PM EST
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.98 | 3.87 | 3.97 | 3.97 | 0.76% | 112,696 |
| Dec 4, 2025 | 3.97 | 3.98 | 3.86 | 3.94 | 3.94 | -0.51% | 142,770 |
| Dec 3, 2025 | 3.83 | 3.98 | 3.83 | 3.96 | 3.96 | 4.76% | 351,642 |
| Dec 2, 2025 | 3.94 | 3.94 | 3.72 | 3.78 | 3.78 | -2.58% | 40,345 |
| Dec 1, 2025 | 4.00 | 4.05 | 3.78 | 3.88 | 3.88 | -1.77% | 128,757 |
| Nov 28, 2025 | 3.82 | 3.96 | 3.77 | 3.95 | 3.95 | 3.95% | 105,667 |
| Nov 26, 2025 | 3.73 | 3.84 | 3.65 | 3.80 | 3.80 | 3.26% | 64,457 |
| Nov 25, 2025 | 3.65 | 3.74 | 3.62 | 3.68 | 3.68 | 1.66% | 81,827 |
| Nov 24, 2025 | 3.60 | 3.69 | 3.60 | 3.62 | 3.62 | 0.56% | 20,286 |
| Nov 21, 2025 | 3.62 | 3.64 | 3.50 | 3.60 | 3.60 | -0.83% | 54,366 |
| Nov 20, 2025 | 3.61 | 3.69 | 3.59 | 3.63 | 3.63 | 0.83% | 77,073 |
| Nov 19, 2025 | 3.58 | 3.65 | 3.54 | 3.60 | 3.60 | -1.10% | 60,477 |
| Nov 18, 2025 | 3.67 | 3.67 | 3.55 | 3.64 | 3.64 | 0.14% | 41,672 |
| Nov 17, 2025 | 3.55 | 3.70 | 3.55 | 3.64 | 3.64 | 1.25% | 59,183 |
| Nov 14, 2025 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 0.28% | 8,474 |
| Nov 13, 2025 | 3.75 | 3.75 | 3.56 | 3.58 | 3.58 | -4.53% | 17,789 |
| Nov 12, 2025 | 3.75 | 3.78 | 3.60 | 3.75 | 3.75 | -0.27% | 102,793 |
| Nov 11, 2025 | 3.72 | 3.81 | 3.66 | 3.76 | 3.76 | 0.53% | 43,994 |
| Nov 10, 2025 | 3.67 | 3.78 | 3.67 | 3.74 | 3.74 | 2.47% | 88,748 |
| Nov 7, 2025 | 3.78 | 3.78 | 3.57 | 3.65 | 3.65 | -3.95% | 53,329 |
| Nov 6, 2025 | 3.79 | 3.88 | 3.75 | 3.80 | 3.80 | 0.26% | 81,310 |
| Nov 5, 2025 | 3.84 | 3.86 | 3.76 | 3.79 | 3.79 | -1.30% | 92,192 |
| Nov 4, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | 1.32% | 144,719 |
| Nov 3, 2025 | 3.82 | 3.85 | 3.76 | 3.79 | 3.79 | -1.04% | 95,439 |
| Oct 31, 2025 | 3.80 | 3.88 | 3.59 | 3.83 | 3.83 | -0.26% | 61,939 |
| Oct 30, 2025 | 3.84 | 3.85 | 3.79 | 3.84 | 3.84 | 1.05% | 104,651 |
| Oct 29, 2025 | 3.71 | 3.84 | 3.71 | 3.80 | 3.80 | 2.43% | 151,754 |
| Oct 28, 2025 | 3.66 | 3.77 | 3.60 | 3.71 | 3.71 | 2.77% | 209,123 |
| Oct 27, 2025 | 3.50 | 3.75 | 3.40 | 3.61 | 3.61 | 4.94% | 321,984 |
| Oct 24, 2025 | 3.49 | 3.50 | 3.35 | 3.44 | 3.44 | - | 25,135 |
| Oct 23, 2025 | 3.14 | 3.45 | 3.14 | 3.44 | 3.44 | 8.18% | 57,154 |
| Oct 22, 2025 | 3.19 | 3.24 | 3.10 | 3.18 | 3.18 | -1.24% | 21,248 |
| Oct 21, 2025 | 3.16 | 3.28 | 3.15 | 3.22 | 3.22 | 0.63% | 39,976 |
| Oct 20, 2025 | 3.29 | 3.29 | 3.10 | 3.20 | 3.20 | -2.14% | 45,803 |
| Oct 17, 2025 | 3.31 | 3.32 | 3.22 | 3.27 | 3.27 | -2.39% | 32,583 |
| Oct 16, 2025 | 3.37 | 3.50 | 3.32 | 3.35 | 3.35 | 0.15% | 57,352 |
| Oct 15, 2025 | 3.34 | 3.37 | 3.20 | 3.35 | 3.35 | 0.15% | 62,271 |
| Oct 14, 2025 | 3.26 | 3.39 | 3.25 | 3.34 | 3.34 | - | 29,534 |
| Oct 13, 2025 | 3.17 | 3.36 | 3.15 | 3.34 | 3.34 | 6.03% | 78,438 |
| Oct 10, 2025 | 3.28 | 3.41 | 3.06 | 3.15 | 3.15 | -5.26% | 383,077 |
| Oct 9, 2025 | 3.43 | 3.48 | 3.31 | 3.33 | 3.33 | -3.06% | 60,398 |
| Oct 8, 2025 | 3.37 | 3.44 | 3.31 | 3.43 | 3.43 | 3.00% | 39,137 |
| Oct 7, 2025 | 3.53 | 3.55 | 3.33 | 3.33 | 3.33 | -5.93% | 65,350 |
| Oct 6, 2025 | 3.52 | 3.56 | 3.43 | 3.54 | 3.54 | 1.14% | 78,261 |
| Oct 3, 2025 | 3.46 | 3.57 | 3.44 | 3.50 | 3.50 | 1.16% | 66,645 |
| Oct 2, 2025 | 3.42 | 3.48 | 3.37 | 3.46 | 3.46 | 2.67% | 28,096 |
| Oct 1, 2025 | 3.32 | 3.47 | 3.32 | 3.37 | 3.37 | 1.05% | 43,866 |
| Sep 30, 2025 | 3.31 | 3.37 | 3.28 | 3.34 | 3.34 | 0.15% | 62,121 |
| Sep 29, 2025 | 3.37 | 3.41 | 3.25 | 3.33 | 3.33 | -0.15% | 50,732 |
| Sep 26, 2025 | 3.38 | 3.43 | 3.30 | 3.34 | 3.34 | -1.04% | 73,641 |
| Sep 25, 2025 | 3.42 | 3.50 | 3.33 | 3.37 | 3.37 | -2.32% | 96,155 |
| Sep 24, 2025 | 3.44 | 3.55 | 3.41 | 3.45 | 3.45 | 0.29% | 73,568 |
| Sep 23, 2025 | 3.52 | 3.56 | 3.43 | 3.44 | 3.44 | -3.10% | 69,311 |
| Sep 22, 2025 | 3.46 | 3.56 | 3.45 | 3.55 | 3.55 | 2.90% | 48,542 |
| Sep 19, 2025 | 3.49 | 3.52 | 3.43 | 3.45 | 3.45 | -1.43% | 42,867 |
| Sep 18, 2025 | 3.43 | 3.52 | 3.43 | 3.50 | 3.50 | 3.86% | 26,210 |
| Sep 17, 2025 | 3.42 | 3.43 | 3.37 | 3.37 | 3.37 | -1.75% | 20,012 |
| Sep 16, 2025 | 3.53 | 3.54 | 3.35 | 3.43 | 3.43 | 1.18% | 30,505 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.37 | 3.39 | 3.39 | -2.31% | 23,068 |
| Sep 12, 2025 | 3.46 | 3.51 | 3.44 | 3.47 | 3.47 | 0.58% | 26,639 |
| Sep 11, 2025 | 3.45 | 3.53 | 3.42 | 3.45 | 3.45 | - | 50,408 |
| Sep 10, 2025 | 3.45 | 3.52 | 3.45 | 3.45 | 3.45 | -1.15% | 17,756 |
| Sep 9, 2025 | 3.45 | 3.52 | 3.38 | 3.49 | 3.49 | 0.87% | 64,437 |
| Sep 8, 2025 | 3.39 | 3.53 | 3.39 | 3.46 | 3.46 | 0.29% | 70,852 |
| Sep 5, 2025 | 3.41 | 3.50 | 3.41 | 3.45 | 3.45 | 1.47% | 24,882 |
| Sep 4, 2025 | 3.42 | 3.50 | 3.36 | 3.40 | 3.40 | -0.58% | 40,500 |
| Sep 3, 2025 | 3.42 | 3.52 | 3.35 | 3.42 | 3.42 | 0.29% | 175,402 |
| Sep 2, 2025 | 3.39 | 3.50 | 3.38 | 3.41 | 3.41 | 1.79% | 97,671 |
| Aug 29, 2025 | 3.37 | 3.45 | 3.34 | 3.35 | 3.35 | -0.89% | 20,941 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | -1.17% | 10,949 |
| Aug 27, 2025 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | - | 43,357 |
| Aug 26, 2025 | 3.45 | 3.53 | 3.37 | 3.42 | 3.42 | -0.87% | 60,022 |
| Aug 25, 2025 | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | -1.43% | 193,559 |
| Aug 22, 2025 | 3.46 | 3.56 | 3.44 | 3.50 | 3.50 | 0.57% | 55,185 |
| Aug 21, 2025 | 3.50 | 3.52 | 3.42 | 3.48 | 3.48 | -0.57% | 12,634 |
| Aug 20, 2025 | 3.55 | 3.55 | 3.45 | 3.50 | 3.50 | -0.85% | 14,236 |
| Aug 19, 2025 | 3.55 | 3.55 | 3.45 | 3.53 | 3.53 | 0.57% | 59,302 |
| Aug 18, 2025 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | 1.74% | 60,873 |
| Aug 15, 2025 | 3.34 | 3.54 | 3.34 | 3.45 | 3.45 | 0.58% | 62,483 |
| Aug 14, 2025 | 3.50 | 3.59 | 3.34 | 3.43 | 3.43 | -1.72% | 37,663 |
| Aug 13, 2025 | 3.38 | 3.55 | 3.26 | 3.49 | 3.49 | 2.05% | 97,556 |
| Aug 12, 2025 | 3.23 | 3.50 | 3.23 | 3.42 | 3.42 | 5.88% | 72,485 |
| Aug 11, 2025 | 3.24 | 3.42 | 3.14 | 3.23 | 3.23 | 0.31% | 72,085 |
| Aug 8, 2025 | 3.28 | 3.34 | 3.10 | 3.22 | 3.22 | 0.31% | 79,836 |
| Aug 7, 2025 | 3.26 | 3.26 | 3.07 | 3.21 | 3.21 | -1.53% | 86,337 |
| Aug 6, 2025 | 3.36 | 3.60 | 3.15 | 3.26 | 3.26 | -3.26% | 144,108 |
| Aug 5, 2025 | 3.45 | 3.52 | 3.30 | 3.37 | 3.37 | -2.03% | 145,043 |
| Aug 4, 2025 | 3.44 | 3.60 | 3.31 | 3.44 | 3.44 | 0.88% | 96,272 |
| Aug 1, 2025 | 3.37 | 3.47 | 3.31 | 3.41 | 3.41 | 1.49% | 22,926 |
| Jul 31, 2025 | 3.49 | 3.49 | 3.34 | 3.36 | 3.36 | -2.33% | 59,373 |
| Jul 30, 2025 | 3.52 | 3.55 | 3.40 | 3.44 | 3.44 | -1.71% | 34,810 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.40 | 3.50 | 3.50 | -3.85% | 49,744 |
| Jul 28, 2025 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 26,404 |
| Jul 25, 2025 | 3.72 | 3.82 | 3.63 | 3.68 | 3.68 | -1.60% | 23,536 |
| Jul 24, 2025 | 3.78 | 3.85 | 3.72 | 3.74 | 3.74 | -0.53% | 71,827 |
| Jul 23, 2025 | 3.75 | 3.83 | 3.75 | 3.76 | 3.76 | - | 76,277 |
| Jul 22, 2025 | 3.91 | 3.91 | 3.70 | 3.76 | 3.76 | 0.27% | 160,188 |
| Jul 21, 2025 | 3.63 | 3.80 | 3.61 | 3.75 | 3.75 | 3.59% | 119,006 |
| Jul 18, 2025 | 3.80 | 3.80 | 3.59 | 3.62 | 3.62 | -4.74% | 122,691 |
| Jul 17, 2025 | 3.78 | 3.87 | 3.72 | 3.80 | 3.80 | 0.80% | 182,808 |