Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
1.080
-0.060 (-5.26%)
Oct 22, 2025, 11:26 AM EDT - Market open
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 277,517 |
| Oct 20, 2025 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 9.95% | 580,037 |
| Oct 17, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 117,815 |
| Oct 16, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -4.46% | 327,371 |
| Oct 15, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -4.27% | 248,446 |
| Oct 14, 2025 | 1.15 | 1.19 | 1.11 | 1.17 | 1.17 | -0.85% | 295,760 |
| Oct 13, 2025 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | 5.36% | 351,083 |
| Oct 10, 2025 | 1.23 | 1.25 | 1.12 | 1.12 | 1.12 | -10.40% | 498,677 |
| Oct 9, 2025 | 1.18 | 1.26 | 1.13 | 1.25 | 1.25 | 4.17% | 726,565 |
| Oct 8, 2025 | 1.11 | 1.28 | 1.11 | 1.20 | 1.20 | 9.09% | 2,229,107 |
| Oct 7, 2025 | 1.12 | 1.15 | 1.08 | 1.10 | 1.10 | -3.51% | 484,100 |
| Oct 6, 2025 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | 4.59% | 1,396,668 |
| Oct 3, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 237,228 |
| Oct 2, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | - | 194,366 |
| Oct 1, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 102,819 |
| Sep 30, 2025 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -4.42% | 153,748 |
| Sep 29, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 4.63% | 668,899 |
| Sep 26, 2025 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 206,666 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 215,005 |
| Sep 24, 2025 | 1.09 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 200,787 |
| Sep 23, 2025 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -4.42% | 336,633 |
| Sep 22, 2025 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 474,609 |
| Sep 19, 2025 | 1.14 | 1.28 | 1.05 | 1.12 | 1.12 | 7.69% | 6,025,758 |
| Sep 18, 2025 | 1.04 | 1.09 | 1.02 | 1.04 | 1.04 | 1.96% | 239,457 |
| Sep 17, 2025 | 1.10 | 1.11 | 1.00 | 1.02 | 1.02 | -8.11% | 658,608 |
| Sep 16, 2025 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -5.93% | 709,494 |
| Sep 15, 2025 | 1.28 | 1.34 | 1.16 | 1.18 | 1.18 | -1.67% | 2,000,965 |
| Sep 12, 2025 | 1.26 | 1.35 | 1.13 | 1.20 | 1.20 | 22.76% | 40,114,439 |
| Sep 11, 2025 | 0.94 | 0.99 | 0.86 | 0.98 | 0.98 | 1.99% | 227,827 |
| Sep 10, 2025 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | -3.77% | 232,151 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | -0.32% | 86,993 |
| Sep 8, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | -2.05% | 237,277 |
| Sep 5, 2025 | 1.03 | 1.07 | 0.99 | 1.02 | 1.02 | -4.67% | 176,762 |
| Sep 4, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 139,480 |
| Sep 3, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 207,132 |
| Sep 2, 2025 | 1.07 | 1.14 | 1.06 | 1.07 | 1.07 | -1.83% | 251,301 |
| Aug 29, 2025 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | 4.81% | 374,863 |
| Aug 28, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 164,993 |
| Aug 27, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 214,154 |
| Aug 26, 2025 | 1.02 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 455,587 |
| Aug 25, 2025 | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -5.56% | 321,122 |
| Aug 22, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 1.89% | 235,696 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 112,949 |
| Aug 20, 2025 | 1.02 | 1.09 | 1.01 | 1.09 | 1.09 | 5.83% | 324,940 |
| Aug 19, 2025 | 1.09 | 1.09 | 0.98 | 1.03 | 1.03 | - | 518,836 |
| Aug 18, 2025 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -6.36% | 428,097 |
| Aug 15, 2025 | 1.09 | 1.17 | 1.06 | 1.10 | 1.10 | -1.79% | 631,647 |
| Aug 14, 2025 | 1.01 | 1.22 | 1.01 | 1.12 | 1.12 | 10.89% | 3,052,286 |
| Aug 13, 2025 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | - | 515,794 |
| Aug 12, 2025 | 1.00 | 1.02 | 0.95 | 1.01 | 1.01 | -1.94% | 372,808 |