Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	12.75	14.78	12.55	14.64	14.64	17.40%	82,703
Apr 21, 2026	11.61	12.75	11.61	12.47	12.47	7.13%	244,981
Apr 20, 2026	11.38	11.98	11.17	11.64	11.64	2.02%	36,798
Apr 17, 2026	11.15	11.90	11.00	11.41	11.41	4.30%	62,872
Apr 16, 2026	10.96	11.21	10.80	10.94	10.94	-1.80%	29,777
Apr 15, 2026	11.78	12.20	10.71	11.14	11.14	-1.50%	32,895
Apr 14, 2026	12.50	12.75	11.26	11.31	11.31	-4.88%	44,021
Apr 13, 2026	11.50	12.55	11.00	11.89	11.89	9.79%	109,461
Apr 10, 2026	11.90	11.90	10.52	10.83	10.83	0.74%	77,999
Apr 9, 2026	11.50	12.19	10.75	10.75	10.75	-4.87%	18,064
Apr 8, 2026	12.29	12.30	10.71	11.30	11.30	1.99%	24,113
Apr 7, 2026	11.41	12.19	10.50	11.08	11.08	-9.92%	37,778
Apr 6, 2026	12.00	12.76	11.50	12.30	12.30	1.82%	40,414
Apr 2, 2026	12.02	12.88	11.64	12.08	12.08	-4.20%	37,938
Apr 1, 2026	12.20	12.99	11.40	12.61	12.61	7.96%	43,715
Mar 31, 2026	11.85	12.92	11.54	11.68	11.68	-1.68%	46,034
Mar 30, 2026	10.90	12.00	10.67	11.88	11.88	-1.00%	17,202
Mar 27, 2026	14.03	14.03	12.00	12.00	12.00	-12.73%	35,832
Mar 26, 2026	14.25	14.25	13.51	13.75	13.75	-3.37%	8,964
Mar 25, 2026	14.25	14.49	13.52	14.23	14.23	4.79%	23,059
Mar 24, 2026	14.37	14.37	12.37	13.58	13.58	-5.03%	45,454
Mar 23, 2026	13.71	14.49	13.38	14.30	14.30	4.38%	19,230
Mar 20, 2026	13.50	14.49	12.96	13.70	13.70	1.48%	10,950
Mar 19, 2026	13.84	14.49	13.50	13.50	13.50	-6.32%	21,370
Mar 18, 2026	13.63	14.95	13.06	14.41	14.41	5.96%	25,553
Mar 17, 2026	15.00	15.00	13.60	13.60	13.60	-4.23%	33,981
Mar 16, 2026	14.05	14.30	13.31	14.20	14.20	-0.70%	25,482
Mar 13, 2026	15.16	15.26	13.15	14.30	14.30	-6.47%	47,853
Mar 12, 2026	12.50	15.50	12.50	15.29	15.29	19.17%	83,997
Mar 11, 2026	13.00	13.00	12.29	12.83	12.83	-1.00%	8,835
Mar 10, 2026	13.00	13.25	12.66	12.96	12.96	-0.15%	13,866
Mar 9, 2026	13.17	13.50	12.65	12.98	12.98	-0.99%	8,585
Mar 6, 2026	13.27	14.00	13.00	13.11	13.11	-3.67%	23,152
Mar 5, 2026	13.03	14.25	13.03	13.61	13.61	1.11%	38,627
Mar 4, 2026	13.11	13.50	13.00	13.46	13.46	1.97%	31,726
Mar 3, 2026	12.01	13.20	11.79	13.20	13.20	5.57%	41,290
Mar 2, 2026	12.29	13.33	12.24	12.50	12.50	0.10%	21,180
Feb 27, 2026	13.45	13.60	12.49	12.49	12.49	-8.77%	50,594
Feb 26, 2026	13.43	14.05	12.91	13.69	13.69	1.11%	64,147
Feb 25, 2026	14.00	14.00	13.50	13.54	13.54	-3.29%	23,113
Feb 24, 2026	13.70	14.06	13.52	14.00	14.00	0.57%	45,312
Feb 23, 2026	13.02	13.92	12.00	13.92	13.92	6.91%	51,059
Feb 20, 2026	14.00	14.00	12.44	13.02	13.02	-4.48%	27,898
Feb 19, 2026	14.47	14.50	13.25	13.63	13.63	-2.29%	36,304
Feb 18, 2026	14.01	14.60	13.60	13.95	13.95	0.36%	22,601
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%	63,432
Feb 12, 2026	12.90	14.19	12.47	13.99	13.99	8.87%	64,077
Feb 11, 2026	13.94	14.13	12.85	12.85	12.85	-6.68%	28,461
Feb 10, 2026	13.20	14.40	13.00	13.77	13.77	3.92%	96,390