Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	11.67	12.60	10.98	11.06	11.06	-3.41%	37,264
Jun 9, 2026	12.27	12.58	11.41	11.45	11.45	-8.55%	5,797
Jun 8, 2026	12.47	13.37	12.40	12.52	12.52	-3.62%	14,638
Jun 5, 2026	12.67	13.60	11.01	12.99	12.99	1.48%	48,146
Jun 4, 2026	13.53	13.92	12.80	12.80	12.80	-4.90%	26,381
Jun 3, 2026	14.10	14.25	12.71	13.46	13.46	-4.47%	18,321
Jun 2, 2026	15.34	15.34	13.76	14.09	14.09	-8.57%	30,860
Jun 1, 2026	16.99	16.99	15.41	15.41	15.41	-10.25%	18,291
May 29, 2026	16.50	17.95	16.49	17.17	17.17	4.06%	35,665
May 28, 2026	16.13	17.07	16.13	16.50	16.50	0.06%	76,040
May 27, 2026	15.71	16.90	14.14	16.49	16.49	2.61%	41,796
May 26, 2026	15.20	16.62	15.00	16.07	16.07	5.34%	36,559
May 22, 2026	12.67	15.58	12.67	15.26	15.26	20.59%	47,056
May 21, 2026	13.21	14.43	12.60	12.65	12.65	-6.64%	23,887
May 20, 2026	13.84	14.50	13.03	13.55	13.55	-3.08%	43,650
May 19, 2026	13.80	14.50	13.41	13.98	13.98	1.97%	17,143
May 18, 2026	14.50	15.26	13.71	13.71	13.71	-7.36%	20,890
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