Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.02	12.88	11.64	12.14	-	-3.74%	17,404
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
Feb 9, 2026	13.19	13.46	12.03	13.25	13.25	3.15%	60,324
Feb 6, 2026	12.52	13.67	12.27	12.85	12.85	3.34%	67,997
Feb 5, 2026	13.72	14.25	11.24	12.43	12.43	-7.03%	79,759
Feb 4, 2026	16.15	16.15	13.35	13.37	13.37	-15.16%	126,688
Feb 3, 2026	15.35	16.50	14.56	15.76	15.76	4.23%	159,221
Feb 2, 2026	12.91	16.00	12.44	15.12	15.12	31.36%	235,451
Jan 30, 2026	13.12	14.51	11.50	11.51	11.51	-12.27%	57,046
Jan 29, 2026	13.85	14.61	12.55	13.12	13.12	-6.95%	60,742
Jan 28, 2026	14.53	15.38	13.70	14.10	14.10	-4.02%	39,430
Jan 27, 2026	15.36	15.52	13.65	14.69	14.69	-4.42%	41,873
Jan 26, 2026	15.94	15.94	14.96	15.37	15.37	-3.58%	39,119
Jan 23, 2026	15.58	16.40	15.27	15.94	15.94	1.72%	98,688
Jan 22, 2026	15.75	16.40	15.26	15.67	15.67	-2.00%	130,882