PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.430
-0.150 (-3.28%)
At close: Apr 28, 2026, 4:00 PM EDT
4.610
+0.180 (4.06%)
After-hours: Apr 28, 2026, 4:18 PM EDT
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 4.55 | 4.95 | 4.55 | 4.87 | 4.87 | 6.33% | 41,463 |
| 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% | 22,509 |
| Jan 26, 2026 | 4.79 | 4.88 | 4.51 | 4.55 | 4.55 | -4.81% | 96,504 |
| 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% | 171,130 |
| Jan 21, 2026 | 4.49 | 4.81 | 4.49 | 4.59 | 4.59 | 2.91% | 141,529 |
| Jan 20, 2026 | 4.35 | 4.50 | 4.25 | 4.46 | 4.46 | 2.06% | 83,192 |
| 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% | 169,063 |
| 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% | 124,121 |
| 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% | 42,704 |
| Dec 31, 2025 | 4.40 | 4.51 | 4.10 | 4.34 | 4.34 | -0.91% | 85,489 |
| Dec 30, 2025 | 4.54 | 4.63 | 4.25 | 4.38 | 4.38 | -0.23% | 141,399 |
| Dec 29, 2025 | 4.05 | 4.40 | 4.02 | 4.39 | 4.39 | 7.86% | 183,470 |
| Dec 26, 2025 | 4.07 | 4.07 | 3.99 | 4.07 | 4.07 | 1.24% | 29,203 |
| Dec 24, 2025 | 4.02 | 4.08 | 3.91 | 4.02 | 4.02 | 3.08% | 22,624 |
| Dec 23, 2025 | 3.98 | 4.10 | 3.90 | 3.90 | 3.90 | -1.89% | 89,775 |
| Dec 22, 2025 | 3.95 | 3.99 | 3.94 | 3.98 | 3.98 | 0.13% | 65,732 |
| 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 |