Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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