Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	8.31	8.91	8.03	8.03	8.03	-1.35%	82,184
Dec 26, 2025	7.57	8.33	7.32	8.14	8.14	6.96%	57,482
Dec 24, 2025	6.97	7.99	6.97	7.61	7.61	5.26%	57,146
Dec 23, 2025	7.37	7.73	6.39	7.23	7.23	-6.47%	176,388
Dec 22, 2025	9.39	9.62	7.50	7.73	7.73	-18.03%	162,190
Dec 19, 2025	10.09	10.20	9.15	9.43	9.43	-6.73%	105,832
Dec 18, 2025	10.14	10.61	10.00	10.11	10.11	-0.49%	78,143
Dec 17, 2025	11.03	11.26	10.16	10.16	10.16	-9.20%	97,032
Dec 16, 2025	11.29	11.55	10.80	11.19	11.19	-5.33%	114,955
Dec 15, 2025	11.89	12.47	10.70	11.82	11.82	-6.26%	185,700
Dec 12, 2025	12.45	14.20	12.45	12.61	12.61	1.65%	338,730
Dec 11, 2025	10.91	14.54	10.80	12.41	12.41	11.46%	493,669
Dec 10, 2025	10.11	11.53	10.10	11.13	11.13	3.82%	401,625
Dec 9, 2025	10.61	11.73	10.20	10.72	10.72	-2.99%	409,705
Dec 8, 2025	11.50	11.90	9.31	11.05	11.05	-15.65%	1,252,851
Dec 5, 2025	12.57	14.03	10.33	13.10	13.10	-9.66%	2,093,118
Dec 4, 2025	16.31	18.20	12.46	14.50	14.50	104.51%	26,546,008
Dec 3, 2025	6.44	7.15	6.07	7.09	7.09	-3.27%	9,470,314
Dec 2, 2025	6.97	8.36	5.85	7.33	7.33	131.96%	149,473,817
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