Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
12.79
-0.62 (-4.62%)
At close: Jan 9, 2026, 4:00 PM EST
12.84
+0.05 (0.39%)
After-hours: Jan 9, 2026, 7:45 PM EST
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |