PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.750
+0.180 (3.94%)
At close: Jun 26, 2026, 4:00 PM EDT
4.920
+0.170 (3.58%)
After-hours: Jun 26, 2026, 7:14 PM EDT
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.61 | 4.82 | 4.58 | 4.75 | 4.75 | 3.94% | 147,692 |
| Jun 25, 2026 | 4.80 | 4.87 | 4.53 | 4.57 | 4.57 | -3.99% | 127,566 |
| Jun 24, 2026 | 5.00 | 5.03 | 4.74 | 4.76 | 4.76 | -4.61% | 210,738 |
| Jun 23, 2026 | 5.05 | 5.12 | 4.92 | 4.99 | 4.99 | -2.73% | 272,042 |
| Jun 22, 2026 | 4.70 | 5.20 | 4.60 | 5.13 | 5.13 | 8.23% | 402,127 |
| Jun 18, 2026 | 4.56 | 4.83 | 4.56 | 4.74 | 4.74 | 3.95% | 101,277 |
| Jun 17, 2026 | 4.61 | 4.76 | 4.56 | 4.56 | 4.56 | -2.15% | 24,336 |
| Jun 16, 2026 | 4.66 | 4.83 | 4.63 | 4.66 | 4.66 | -0.11% | 58,208 |
| Jun 15, 2026 | 4.60 | 4.70 | 4.59 | 4.67 | 4.67 | 0.97% | 34,096 |
| Jun 12, 2026 | 4.56 | 4.76 | 4.50 | 4.62 | 4.62 | 1.09% | 61,881 |
| Jun 11, 2026 | 4.55 | 4.80 | 4.50 | 4.57 | 4.57 | 1.33% | 103,116 |
| Jun 10, 2026 | 4.56 | 4.69 | 4.50 | 4.51 | 4.51 | -1.31% | 52,115 |
| Jun 9, 2026 | 4.68 | 4.76 | 4.44 | 4.57 | 4.57 | -1.08% | 69,051 |
| Jun 8, 2026 | 4.55 | 4.93 | 4.40 | 4.62 | 4.62 | 2.67% | 68,573 |
| Jun 5, 2026 | 4.90 | 4.94 | 4.50 | 4.50 | 4.50 | -6.83% | 215,463 |
| Jun 4, 2026 | 4.72 | 4.85 | 4.66 | 4.83 | 4.83 | 2.33% | 170,544 |
| Jun 3, 2026 | 4.85 | 4.88 | 4.62 | 4.72 | 4.72 | -3.08% | 202,776 |
| Jun 2, 2026 | 5.14 | 5.21 | 4.80 | 4.87 | 4.87 | -3.94% | 197,229 |
| Jun 1, 2026 | 4.76 | 5.10 | 4.69 | 5.07 | 5.07 | 7.42% | 370,888 |
| May 29, 2026 | 4.76 | 4.76 | 4.61 | 4.72 | 4.72 | -0.84% | 55,313 |
| May 28, 2026 | 4.79 | 4.83 | 4.60 | 4.76 | 4.76 | -0.21% | 160,255 |
| May 27, 2026 | 4.90 | 4.95 | 4.68 | 4.77 | 4.77 | -1.45% | 238,736 |
| May 26, 2026 | 5.19 | 5.20 | 4.81 | 4.84 | 4.84 | -3.59% | 148,962 |
| May 22, 2026 | 4.83 | 5.10 | 4.83 | 5.02 | 5.02 | 3.93% | 198,756 |
| May 21, 2026 | 4.85 | 4.98 | 4.76 | 4.83 | 4.83 | -0.41% | 223,784 |
| May 20, 2026 | 4.82 | 4.98 | 4.74 | 4.85 | 4.85 | 1.89% | 214,566 |
| May 19, 2026 | 4.80 | 4.80 | 4.60 | 4.76 | 4.76 | 0.63% | 108,075 |
| May 18, 2026 | 4.58 | 4.76 | 4.56 | 4.73 | 4.73 | 6.05% | 293,484 |
| May 15, 2026 | 4.30 | 4.65 | 4.25 | 4.46 | 4.46 | 1.83% | 110,033 |
| May 14, 2026 | 4.25 | 4.42 | 4.20 | 4.38 | 4.38 | 3.79% | 94,510 |
| May 13, 2026 | 4.33 | 4.59 | 4.18 | 4.22 | 4.22 | -7.46% | 127,993 |
| May 12, 2026 | 4.23 | 4.56 | 4.20 | 4.56 | 4.56 | 5.07% | 108,368 |
| May 11, 2026 | 4.34 | 4.48 | 4.25 | 4.34 | 4.34 | -0.91% | 49,618 |
| May 8, 2026 | 4.40 | 4.47 | 4.32 | 4.38 | 4.38 | -1.24% | 33,972 |
| May 7, 2026 | 4.46 | 4.52 | 4.30 | 4.44 | 4.44 | -1.00% | 20,399 |
| May 6, 2026 | 4.55 | 4.59 | 4.40 | 4.48 | 4.48 | -0.44% | 28,082 |
| May 5, 2026 | 4.50 | 4.61 | 4.48 | 4.50 | 4.50 | 0.45% | 31,836 |
| May 4, 2026 | 4.43 | 4.55 | 4.43 | 4.48 | 4.48 | 0.90% | 32,622 |
| May 1, 2026 | 4.50 | 4.50 | 4.37 | 4.44 | 4.44 | -1.33% | 13,466 |
| Apr 30, 2026 | 4.60 | 4.60 | 4.43 | 4.50 | 4.50 | -0.66% | 19,036 |
| Apr 29, 2026 | 4.55 | 4.60 | 4.28 | 4.53 | 4.53 | 2.26% | 41,591 |
| Apr 28, 2026 | 4.58 | 4.59 | 4.35 | 4.43 | 4.43 | -3.28% | 19,338 |
| Apr 27, 2026 | 4.69 | 4.70 | 4.47 | 4.58 | 4.58 | -0.87% | 34,827 |
| Apr 24, 2026 | 4.59 | 4.65 | 4.50 | 4.62 | 4.62 | -0.43% | 43,708 |
| Apr 23, 2026 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | -1.49% | 68,819 |
| Apr 22, 2026 | 4.62 | 4.75 | 4.51 | 4.71 | 4.71 | 3.74% | 39,846 |
| Apr 21, 2026 | 4.73 | 4.78 | 4.51 | 4.54 | 4.54 | -3.20% | 40,824 |
| Apr 20, 2026 | 4.77 | 4.80 | 4.69 | 4.69 | 4.69 | -1.05% | 63,629 |
| Apr 17, 2026 | 4.70 | 4.80 | 4.65 | 4.74 | 4.74 | 1.72% | 63,083 |
| Apr 16, 2026 | 4.70 | 4.74 | 4.58 | 4.66 | 4.66 | -1.27% | 44,711 |
| Apr 15, 2026 | 4.39 | 4.72 | 4.39 | 4.72 | 4.72 | 6.79% | 89,519 |
| Apr 14, 2026 | 4.45 | 4.45 | 4.35 | 4.42 | 4.42 | 0.45% | 128,677 |
| Apr 13, 2026 | 4.28 | 4.40 | 4.27 | 4.40 | 4.40 | 2.09% | 49,329 |
| Apr 10, 2026 | 4.28 | 4.41 | 4.26 | 4.31 | 4.31 | -1.37% | 43,311 |
| Apr 9, 2026 | 4.22 | 4.37 | 4.20 | 4.37 | 4.37 | 3.31% | 13,903 |
| Apr 8, 2026 | 4.21 | 4.35 | 4.04 | 4.23 | 4.23 | 2.67% | 59,428 |
| Apr 7, 2026 | 4.22 | 4.32 | 4.07 | 4.12 | 4.12 | -2.83% | 70,979 |
| Apr 6, 2026 | 4.41 | 4.42 | 4.10 | 4.24 | 4.24 | -3.42% | 37,768 |
| Apr 2, 2026 | 4.36 | 4.42 | 4.33 | 4.39 | 4.39 | - | 54,258 |
| Apr 1, 2026 | 4.40 | 4.47 | 4.37 | 4.39 | 4.39 | 0.23% | 74,772 |
| Mar 31, 2026 | 4.39 | 4.44 | 4.30 | 4.38 | 4.38 | 4.04% | 100,546 |
| Mar 30, 2026 | 4.34 | 4.45 | 4.20 | 4.21 | 4.21 | -1.64% | 72,546 |
| Mar 27, 2026 | 4.36 | 4.47 | 4.25 | 4.28 | 4.28 | -0.93% | 51,330 |
| Mar 26, 2026 | 4.35 | 4.47 | 4.26 | 4.32 | 4.32 | 0.70% | 49,320 |
| Mar 25, 2026 | 4.11 | 4.40 | 4.11 | 4.29 | 4.29 | 5.15% | 72,010 |
| Mar 24, 2026 | 4.15 | 4.22 | 4.03 | 4.08 | 4.08 | -1.69% | 32,756 |
| Mar 23, 2026 | 4.24 | 4.33 | 4.14 | 4.15 | 4.15 | -0.24% | 40,539 |
| Mar 20, 2026 | 4.29 | 4.31 | 4.15 | 4.16 | 4.16 | -4.81% | 44,360 |
| Mar 19, 2026 | 4.40 | 4.44 | 4.24 | 4.37 | 4.37 | -0.46% | 31,740 |
| Mar 18, 2026 | 4.49 | 4.56 | 4.37 | 4.39 | 4.39 | -3.73% | 50,561 |
| Mar 17, 2026 | 4.61 | 4.69 | 4.45 | 4.56 | 4.56 | 3.64% | 147,306 |
| Mar 16, 2026 | 4.20 | 4.40 | 4.11 | 4.40 | 4.40 | 5.01% | 55,099 |
| Mar 13, 2026 | 4.28 | 4.28 | 4.08 | 4.19 | 4.19 | 0.48% | 62,693 |
| Mar 12, 2026 | 4.25 | 4.44 | 4.17 | 4.17 | 4.17 | -4.14% | 20,552 |
| Mar 11, 2026 | 4.42 | 4.42 | 4.26 | 4.35 | 4.35 | 0.69% | 42,535 |
| Mar 10, 2026 | 4.19 | 4.43 | 4.19 | 4.32 | 4.32 | 3.35% | 51,769 |
| Mar 9, 2026 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | -0.24% | 34,654 |
| 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% | 60,542 |
| 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% | 40,432 |
| 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% | 25,687 |
| 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% | 40,871 |
| 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% | 23,199 |
| Feb 11, 2026 | 4.58 | 4.67 | 4.35 | 4.62 | 4.62 | -1.28% | 29,511 |
| 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% | 48,575 |
| Feb 6, 2026 | 4.29 | 4.60 | 4.29 | 4.52 | 4.52 | 3.91% | 37,307 |
| 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% | 66,461 |
| Feb 3, 2026 | 4.94 | 5.12 | 4.65 | 4.74 | 4.74 | -2.67% | 102,195 |