Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
3.160
-0.050 (-1.56%)
Dec 1, 2025, 4:00 PM EST - Market closed
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.26 | 3.27 | 3.00 | 3.16 | 3.16 | -1.56% | 76,957 |
| Nov 28, 2025 | 3.04 | 3.64 | 2.95 | 3.21 | 3.21 | 2.49% | 127,697 |
| Nov 26, 2025 | 3.42 | 3.54 | 2.88 | 3.13 | 3.13 | -10.44% | 66,727 |
| Nov 25, 2025 | 3.60 | 3.60 | 3.23 | 3.50 | 3.50 | -14.29% | 97,482 |
| Nov 24, 2025 | 3.82 | 4.14 | 3.82 | 4.08 | 4.08 | 6.95% | 12,117 |
| Nov 21, 2025 | 3.61 | 3.93 | 3.55 | 3.82 | 3.82 | 8.69% | 15,085 |
| Nov 20, 2025 | 4.21 | 4.30 | 3.20 | 3.51 | 3.51 | -16.63% | 68,292 |
| Nov 19, 2025 | 4.47 | 4.52 | 4.11 | 4.21 | 4.21 | -6.71% | 16,558 |
| Nov 18, 2025 | 4.41 | 4.58 | 4.37 | 4.51 | 4.51 | 3.84% | 21,691 |
| Nov 17, 2025 | 4.50 | 4.85 | 4.22 | 4.35 | 4.35 | -4.92% | 16,576 |
| Nov 14, 2025 | 4.44 | 4.86 | 4.20 | 4.57 | 4.57 | -1.10% | 18,863 |
| Nov 13, 2025 | 5.04 | 5.10 | 4.56 | 4.62 | 4.62 | -8.93% | 21,527 |
| Nov 12, 2025 | 5.12 | 5.28 | 4.86 | 5.08 | 5.07 | -0.63% | 11,996 |
| Nov 11, 2025 | 5.20 | 5.33 | 5.04 | 5.11 | 5.11 | -2.58% | 16,948 |
| Nov 10, 2025 | 5.22 | 5.45 | 5.16 | 5.24 | 5.24 | 0.63% | 17,225 |
| Nov 7, 2025 | 5.22 | 5.50 | 5.04 | 5.21 | 5.21 | -5.24% | 44,907 |
| Nov 6, 2025 | 6.36 | 6.36 | 5.41 | 5.50 | 5.50 | -5.31% | 177,834 |
| Nov 5, 2025 | 5.90 | 6.06 | 5.76 | 5.81 | 5.80 | -1.61% | 15,708 |
| Nov 4, 2025 | 5.82 | 6.06 | 5.76 | 5.90 | 5.90 | -0.76% | 23,355 |
| Nov 3, 2025 | 6.12 | 6.12 | 5.76 | 5.95 | 5.94 | -2.86% | 33,663 |
| Oct 31, 2025 | 6.12 | 6.19 | 6.06 | 6.12 | 6.12 | -0.97% | 15,846 |
| Oct 30, 2025 | 6.12 | 6.24 | 6.00 | 6.18 | 6.18 | - | 39,943 |
| Oct 29, 2025 | 6.42 | 6.42 | 6.08 | 6.18 | 6.18 | -2.83% | 36,012 |
| Oct 28, 2025 | 6.54 | 6.54 | 6.18 | 6.36 | 6.36 | -2.75% | 29,779 |
| Oct 27, 2025 | 6.48 | 6.60 | 6.36 | 6.54 | 6.54 | 1.87% | 33,070 |
| Oct 24, 2025 | 6.42 | 6.54 | 6.36 | 6.42 | 6.42 | -0.93% | 47,161 |
| Oct 23, 2025 | 6.48 | 6.72 | 6.36 | 6.48 | 6.48 | -0.92% | 50,851 |
| Oct 22, 2025 | 6.72 | 6.78 | 6.42 | 6.54 | 6.54 | -4.39% | 31,132 |
| Oct 21, 2025 | 7.02 | 7.08 | 6.78 | 6.84 | 6.84 | -1.72% | 53,612 |
| Oct 20, 2025 | 6.30 | 6.96 | 6.30 | 6.96 | 6.96 | 9.95% | 96,672 |
| Oct 17, 2025 | 6.36 | 6.48 | 6.30 | 6.33 | 6.33 | -1.40% | 19,635 |
| Oct 16, 2025 | 6.72 | 6.81 | 6.30 | 6.42 | 6.42 | -4.46% | 54,561 |
| Oct 15, 2025 | 6.90 | 6.96 | 6.66 | 6.72 | 6.72 | -4.27% | 41,407 |
| Oct 14, 2025 | 6.90 | 7.14 | 6.66 | 7.02 | 7.02 | -0.85% | 49,293 |
| Oct 13, 2025 | 7.20 | 7.20 | 6.84 | 7.08 | 7.08 | 5.36% | 58,513 |
| Oct 10, 2025 | 7.38 | 7.50 | 6.72 | 6.72 | 6.72 | -10.40% | 83,112 |
| Oct 9, 2025 | 7.08 | 7.56 | 6.78 | 7.50 | 7.50 | 4.17% | 121,094 |
| Oct 8, 2025 | 6.66 | 7.68 | 6.66 | 7.20 | 7.20 | 9.09% | 371,517 |
| Oct 7, 2025 | 6.72 | 6.90 | 6.48 | 6.60 | 6.60 | -3.51% | 80,683 |
| Oct 6, 2025 | 6.84 | 7.02 | 6.60 | 6.84 | 6.84 | 4.59% | 232,778 |
| Oct 3, 2025 | 6.54 | 6.60 | 6.42 | 6.54 | 6.54 | - | 39,538 |
| Oct 2, 2025 | 6.48 | 6.60 | 6.42 | 6.54 | 6.54 | - | 32,394 |
| Oct 1, 2025 | 6.48 | 6.66 | 6.48 | 6.54 | 6.54 | 0.93% | 17,136 |
| Sep 30, 2025 | 6.72 | 6.75 | 6.42 | 6.48 | 6.48 | -4.42% | 25,624 |
| Sep 29, 2025 | 6.24 | 6.90 | 6.24 | 6.78 | 6.78 | 4.63% | 111,483 |
| Sep 26, 2025 | 6.42 | 6.48 | 6.12 | 6.48 | 6.48 | 1.89% | 34,444 |
| Sep 25, 2025 | 6.54 | 6.54 | 6.30 | 6.36 | 6.36 | -0.93% | 35,834 |
| Sep 24, 2025 | 6.54 | 6.60 | 6.24 | 6.42 | 6.42 | -0.93% | 33,464 |
| Sep 23, 2025 | 6.66 | 6.84 | 6.36 | 6.48 | 6.48 | -4.42% | 56,105 |
| Sep 22, 2025 | 6.78 | 6.90 | 6.60 | 6.78 | 6.78 | 0.89% | 79,101 |