Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.23	15.50	14.42	14.80	14.80	-1.46%	27,521
May 14, 2026	15.50	16.32	14.61	15.02	15.02	-1.05%	68,598
May 13, 2026	15.02	15.90	14.80	15.18	15.18	1.13%	29,365
May 12, 2026	16.01	16.01	14.71	15.01	15.01	-6.89%	33,043
May 11, 2026	16.12	16.91	14.67	16.12	16.12	-1.35%	35,117
May 8, 2026	14.04	17.18	13.81	16.34	16.34	15.56%	153,844
May 7, 2026	13.89	14.50	13.51	14.14	14.14	-1.36%	16,143
May 6, 2026	14.05	14.68	14.00	14.34	14.34	1.38%	12,875
May 5, 2026	15.01	15.01	13.85	14.14	14.14	-8.18%	25,101
May 4, 2026	15.61	15.75	14.53	15.40	15.40	-3.75%	12,194
May 1, 2026	15.89	17.50	15.66	16.00	16.00	0.63%	51,780
Apr 30, 2026	15.73	16.50	15.50	15.90	15.90	1.15%	38,877
Apr 29, 2026	16.44	16.50	15.07	15.72	15.72	-4.73%	34,517
Apr 28, 2026	16.24	17.35	14.62	16.50	16.50	-0.78%	70,168
Apr 27, 2026	14.00	16.64	14.00	16.63	16.63	6.88%	68,514
Apr 24, 2026	14.57	15.56	13.95	15.56	15.56	5.21%	64,014
Apr 23, 2026	14.25	15.74	13.95	14.79	14.79	1.02%	60,497
Apr 22, 2026	12.75	14.78	12.55	14.64	14.64	17.40%	82,882
Apr 21, 2026	11.61	12.75	11.61	12.47	12.47	7.13%	245,101
Apr 20, 2026	11.38	11.98	11.17	11.64	11.64	2.02%	36,805
Apr 17, 2026	11.15	11.90	11.00	11.41	11.41	4.30%	62,879
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%	32,956
Apr 14, 2026	12.50	12.75	11.26	11.31	11.31	-4.88%	44,135
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%	79,094
Apr 9, 2026	11.50	12.19	10.75	10.75	10.75	-4.87%	18,359
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%	38,006
Apr 6, 2026	12.00	12.76	11.50	12.30	12.30	1.82%	40,520
Apr 2, 2026	12.02	12.88	11.64	12.08	12.08	-4.20%	37,997
Apr 1, 2026	12.20	12.99	11.40	12.61	12.61	7.96%	43,751
Mar 31, 2026	11.85	12.92	11.54	11.68	11.68	-1.68%	46,067
Mar 30, 2026	10.90	12.00	10.67	11.88	11.88	-1.00%	17,365
Mar 27, 2026	14.03	14.03	12.00	12.00	12.00	-12.73%	35,834
Mar 26, 2026	14.25	14.25	13.51	13.75	13.75	-3.37%	9,142
Mar 25, 2026	14.25	14.49	13.52	14.23	14.23	4.79%	23,310
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