Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	12.50	14.75	12.50	14.60	-	13.80%	49,935
Mar 11, 2026	13.00	13.00	12.29	12.83	12.83	-1.00%	8,784
Mar 10, 2026	13.00	13.25	12.66	12.96	12.96	-0.15%	13,774
Mar 9, 2026	13.17	13.50	12.65	12.98	12.98	-0.99%	8,342
Mar 6, 2026	13.27	14.00	13.00	13.11	13.11	-3.67%	23,026
Mar 5, 2026	13.03	14.25	13.03	13.61	13.61	1.11%	38,329
Mar 4, 2026	13.11	13.50	13.00	13.46	13.46	1.97%	31,528
Mar 3, 2026	12.01	13.20	11.79	13.20	13.20	5.57%	40,561
Mar 2, 2026	12.29	13.33	12.24	12.50	12.50	0.10%	21,040
Feb 27, 2026	13.45	13.60	12.49	12.49	12.49	-8.77%	50,398
Feb 26, 2026	13.43	14.05	12.91	13.69	13.69	1.11%	64,145
Feb 25, 2026	14.00	14.00	13.50	13.54	13.54	-3.29%	18,207
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%	50,927
Feb 20, 2026	14.00	14.00	12.44	13.02	13.02	-4.48%	27,879
Feb 19, 2026	14.47	14.50	13.25	13.63	13.63	-2.29%	36,072
Feb 18, 2026	14.01	14.60	13.60	13.95	13.95	0.36%	22,483
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%	59,109
Feb 12, 2026	12.90	14.19	12.47	13.99	13.99	8.87%	64,064
Feb 11, 2026	13.94	14.13	12.85	12.85	12.85	-6.68%	28,456
Feb 10, 2026	13.20	14.40	13.00	13.77	13.77	3.92%	96,383
Feb 9, 2026	13.19	13.46	12.03	13.25	13.25	3.15%	57,905
Feb 6, 2026	12.52	13.67	12.27	12.85	12.85	3.34%	67,377
Feb 5, 2026	13.72	14.25	11.24	12.43	12.43	-7.03%	78,621
Feb 4, 2026	16.15	16.15	13.35	13.37	13.37	-15.16%	124,567
Feb 3, 2026	15.35	16.50	14.56	15.76	15.76	4.23%	158,644
Feb 2, 2026	12.91	16.00	12.44	15.12	15.12	31.36%	232,903
Jan 30, 2026	13.12	14.51	11.50	11.51	11.51	-12.27%	56,702
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%	38,886
Jan 27, 2026	15.36	15.52	13.65	14.69	14.69	-4.42%	41,673
Jan 26, 2026	15.94	15.94	14.96	15.37	15.37	-3.58%	38,963
Jan 23, 2026	15.58	16.40	15.27	15.94	15.94	1.72%	91,735
Jan 22, 2026	15.75	16.40	15.26	15.67	15.67	-2.00%	126,916
Jan 21, 2026	14.76	16.08	13.38	15.99	15.99	9.60%	151,243
Jan 20, 2026	14.88	15.33	14.40	14.59	14.59	-6.17%	48,873
Jan 16, 2026	15.00	15.80	14.85	15.55	15.55	0.06%	49,868
Jan 15, 2026	14.62	15.80	13.75	15.54	15.54	2.91%	141,827
Jan 14, 2026	14.19	15.25	13.95	15.10	15.10	9.18%	112,863
Jan 13, 2026	13.45	14.95	13.00	13.83	13.83	0.66%	148,339
Jan 12, 2026	12.55	13.74	11.60	13.74	13.74	7.43%	70,931
Jan 9, 2026	13.14	13.25	12.53	12.79	12.79	-4.62%	42,929
Jan 8, 2026	12.43	13.59	12.31	13.41	13.41	8.36%	104,761
Jan 7, 2026	12.83	13.55	12.25	12.38	12.38	-6.81%	64,011
Jan 6, 2026	12.61	13.66	12.39	13.28	13.28	4.98%	98,330
Jan 5, 2026	12.50	13.97	11.30	12.65	12.65	-0.78%	367,541
Jan 2, 2026	8.23	14.45	8.23	12.75	12.75	50.18%	1,099,990
Dec 31, 2025	8.13	8.57	7.56	8.49	8.49	3.35%	44,546
Dec 30, 2025	7.95	8.67	7.95	8.22	8.22	2.30%	18,510