PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.130
-0.060 (-1.43%)
Mar 9, 2026, 4:00 PM EDT - Market closed
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.14 | 4.20 | 4.12 | 4.20 | - | 0.12% | 33,800 |
| Mar 6, 2026 | 4.15 | 4.19 | 4.06 | 4.19 | 4.19 | -0.95% | 36,310 |
| Mar 5, 2026 | 4.23 | 4.31 | 4.16 | 4.23 | 4.23 | -0.47% | 25,445 |
| Mar 4, 2026 | 4.24 | 4.32 | 4.14 | 4.25 | 4.25 | 0.47% | 56,219 |
| Mar 3, 2026 | 4.31 | 4.33 | 4.12 | 4.23 | 4.23 | -2.53% | 83,858 |
| Mar 2, 2026 | 4.14 | 4.38 | 4.01 | 4.34 | 4.34 | 2.12% | 39,450 |
| Feb 27, 2026 | 4.22 | 4.26 | 4.16 | 4.25 | 4.25 | 0.71% | 40,426 |
| Feb 26, 2026 | 4.25 | 4.27 | 4.05 | 4.22 | 4.22 | -1.63% | 67,507 |
| Feb 25, 2026 | 4.24 | 4.33 | 4.20 | 4.29 | 4.29 | 0.94% | 25,670 |
| Feb 24, 2026 | 4.23 | 4.35 | 4.15 | 4.25 | 4.25 | 0.24% | 58,221 |
| Feb 23, 2026 | 4.18 | 4.28 | 4.18 | 4.24 | 4.24 | 1.44% | 40,848 |
| Feb 20, 2026 | 4.23 | 4.38 | 4.15 | 4.18 | 4.18 | -2.11% | 54,442 |
| Feb 19, 2026 | 4.21 | 4.31 | 4.09 | 4.27 | 4.27 | 0.47% | 53,212 |
| Feb 18, 2026 | 4.41 | 4.42 | 4.25 | 4.25 | 4.25 | -3.63% | 39,787 |
| Feb 17, 2026 | 4.39 | 4.53 | 4.22 | 4.41 | 4.41 | -0.45% | 42,730 |
| Feb 13, 2026 | 4.60 | 4.60 | 4.38 | 4.43 | 4.43 | -3.49% | 25,758 |
| Feb 12, 2026 | 4.60 | 4.62 | 4.41 | 4.59 | 4.59 | -0.65% | 23,150 |
| Feb 11, 2026 | 4.58 | 4.67 | 4.35 | 4.62 | 4.62 | -1.28% | 29,061 |
| Feb 10, 2026 | 4.60 | 4.77 | 4.42 | 4.68 | 4.68 | 2.18% | 41,823 |
| Feb 9, 2026 | 4.57 | 4.72 | 4.45 | 4.58 | 4.58 | 1.33% | 47,054 |
| Feb 6, 2026 | 4.29 | 4.60 | 4.29 | 4.52 | 4.52 | 3.91% | 37,304 |
| Feb 5, 2026 | 4.41 | 4.50 | 4.31 | 4.35 | 4.35 | -1.36% | 67,232 |
| Feb 4, 2026 | 4.79 | 4.79 | 4.34 | 4.41 | 4.41 | -6.96% | 66,235 |
| Feb 3, 2026 | 4.94 | 5.12 | 4.65 | 4.74 | 4.74 | -2.67% | 102,195 |
| Feb 2, 2026 | 4.55 | 4.95 | 4.55 | 4.87 | 4.87 | 6.33% | 41,408 |
| Jan 30, 2026 | 4.72 | 4.79 | 4.52 | 4.58 | 4.58 | -2.76% | 43,298 |
| Jan 29, 2026 | 4.62 | 4.85 | 4.62 | 4.71 | 4.71 | -0.21% | 22,226 |
| Jan 28, 2026 | 4.89 | 4.90 | 4.53 | 4.72 | 4.72 | -1.67% | 74,952 |
| Jan 27, 2026 | 4.62 | 4.92 | 4.58 | 4.80 | 4.80 | 5.49% | 22,505 |
| Jan 26, 2026 | 4.79 | 4.88 | 4.51 | 4.55 | 4.55 | -4.81% | 95,578 |
| Jan 23, 2026 | 4.84 | 4.95 | 4.65 | 4.78 | 4.78 | -0.62% | 42,080 |
| Jan 22, 2026 | 4.78 | 5.05 | 4.71 | 4.81 | 4.81 | 4.79% | 171,120 |
| Jan 21, 2026 | 4.49 | 4.81 | 4.49 | 4.59 | 4.59 | 2.91% | 141,429 |
| Jan 20, 2026 | 4.35 | 4.50 | 4.25 | 4.46 | 4.46 | 2.06% | 82,028 |
| Jan 16, 2026 | 4.45 | 4.59 | 4.36 | 4.37 | 4.37 | -0.46% | 57,168 |
| Jan 15, 2026 | 4.24 | 4.56 | 4.22 | 4.39 | 4.39 | 1.15% | 169,011 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.30 | 4.34 | 4.34 | -1.59% | 75,417 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.23 | 4.41 | 4.41 | -5.16% | 71,016 |
| Jan 12, 2026 | 4.59 | 4.76 | 4.55 | 4.65 | 4.65 | 0.22% | 54,690 |
| Jan 9, 2026 | 4.67 | 4.87 | 4.57 | 4.64 | 4.64 | -0.22% | 35,903 |
| Jan 8, 2026 | 4.94 | 4.97 | 4.65 | 4.65 | 4.65 | -2.52% | 124,119 |
| Jan 7, 2026 | 4.56 | 4.77 | 4.52 | 4.77 | 4.77 | 4.38% | 82,770 |
| Jan 6, 2026 | 4.50 | 4.64 | 4.47 | 4.57 | 4.57 | 2.24% | 85,991 |
| Jan 5, 2026 | 4.38 | 4.52 | 4.32 | 4.47 | 4.47 | 2.76% | 128,458 |
| Jan 2, 2026 | 4.39 | 4.41 | 4.30 | 4.35 | 4.35 | 0.23% | 42,694 |
| Dec 31, 2025 | 4.40 | 4.51 | 4.10 | 4.34 | 4.34 | -0.91% | 85,479 |
| Dec 30, 2025 | 4.54 | 4.63 | 4.25 | 4.38 | 4.38 | -0.23% | 141,007 |
| Dec 29, 2025 | 4.05 | 4.40 | 4.02 | 4.39 | 4.39 | 7.86% | 182,307 |
| Dec 26, 2025 | 4.07 | 4.07 | 3.99 | 4.07 | 4.07 | 1.24% | 29,002 |
| Dec 24, 2025 | 4.02 | 4.08 | 3.91 | 4.02 | 4.02 | 3.08% | 22,623 |
| Dec 23, 2025 | 3.98 | 4.10 | 3.90 | 3.90 | 3.90 | -1.89% | 89,525 |
| Dec 22, 2025 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 0.13% | 65,729 |
| Dec 19, 2025 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 1.28% | 43,499 |
| Dec 18, 2025 | 3.93 | 3.95 | 3.90 | 3.92 | 3.92 | -0.25% | 45,347 |
| Dec 17, 2025 | 3.95 | 3.99 | 3.90 | 3.93 | 3.93 | -0.51% | 22,952 |
| Dec 16, 2025 | 4.03 | 4.05 | 3.94 | 3.95 | 3.95 | -1.25% | 76,122 |
| Dec 15, 2025 | 3.97 | 4.02 | 3.96 | 4.00 | 4.00 | 2.04% | 46,849 |
| Dec 12, 2025 | 3.97 | 4.05 | 3.92 | 3.92 | 3.92 | -1.51% | 45,916 |
| Dec 11, 2025 | 4.04 | 4.04 | 3.96 | 3.98 | 3.98 | -0.75% | 37,391 |
| Dec 10, 2025 | 3.98 | 4.04 | 3.96 | 4.01 | 4.01 | 0.75% | 92,644 |
| Dec 9, 2025 | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | - | 91,718 |
| Dec 8, 2025 | 4.00 | 4.07 | 3.96 | 3.98 | 3.98 | 0.25% | 122,018 |
| Dec 5, 2025 | 3.91 | 3.98 | 3.87 | 3.97 | 3.97 | 0.76% | 113,046 |
| 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% | 40,347 |
| 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% | 106,136 |
| Nov 26, 2025 | 3.73 | 3.84 | 3.65 | 3.80 | 3.80 | 3.26% | 64,461 |
| 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 |