Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
1.080
+0.020 (1.89%)
At close: Sep 26, 2025, 4:00 PM EDT
1.060
-0.020 (-1.85%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 199,499 |
| 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 |
| Aug 11, 2025 | 1.06 | 1.09 | 0.95 | 1.03 | 1.03 | -6.36% | 749,367 |
| Aug 8, 2025 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | -5.17% | 470,440 |
| Aug 7, 2025 | 1.12 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 617,069 |
| Aug 6, 2025 | 1.11 | 1.18 | 1.07 | 1.15 | 1.15 | -0.86% | 430,323 |
| Aug 5, 2025 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | -2.52% | 662,100 |
| Aug 4, 2025 | 1.07 | 1.20 | 1.05 | 1.19 | 1.19 | 9.17% | 1,339,274 |
| Aug 1, 2025 | 1.15 | 1.25 | 1.08 | 1.09 | 1.09 | -12.80% | 870,612 |
| Jul 31, 2025 | 1.26 | 1.42 | 1.21 | 1.25 | 1.25 | -0.79% | 1,187,320 |
| Jul 30, 2025 | 1.41 | 1.46 | 1.25 | 1.26 | 1.26 | -13.70% | 1,281,437 |
| Jul 29, 2025 | 1.46 | 1.70 | 1.45 | 1.46 | 1.46 | 0.69% | 3,621,806 |
| Jul 28, 2025 | 1.40 | 1.57 | 1.35 | 1.45 | 1.45 | -5.84% | 1,576,928 |
| Jul 25, 2025 | 1.35 | 1.59 | 1.31 | 1.54 | 1.54 | 10.79% | 3,358,673 |
| Jul 24, 2025 | 1.63 | 1.71 | 1.38 | 1.39 | 1.39 | -26.06% | 4,423,378 |
| Jul 23, 2025 | 1.75 | 2.45 | 1.56 | 1.88 | 1.88 | 29.66% | 63,912,756 |
| Jul 22, 2025 | 1.05 | 1.87 | 1.02 | 1.45 | 1.45 | 59.73% | 117,027,654 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.85 | 0.91 | 0.91 | -9.08% | 804,730 |
| Jul 18, 2025 | 0.95 | 1.03 | 0.91 | 1.00 | 1.00 | 2.98% | 800,917 |