Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.01	11.07	10.36	10.99	10.99	-0.36%	31,962
Sep 17, 2026	11.60	11.60	9.15	11.03	11.03	3.57%	159,375
Sep 16, 2026	11.31	11.80	10.61	10.65	10.65	-6.50%	11,979
Sep 15, 2026	11.10	11.39	10.96	11.39	11.39	0.62%	1,314
Sep 14, 2026	10.99	11.53	10.63	11.32	11.32	2.63%	69,316
Sep 11, 2026	11.19	11.36	10.50	11.03	11.03	-1.78%	76,583
Sep 10, 2026	10.65	11.28	10.42	11.23	11.23	4.47%	43,812
Sep 9, 2026	11.25	11.25	10.32	10.75	10.75	-3.59%	75,445
Sep 8, 2026	11.08	11.85	10.99	11.15	11.15	-0.80%	164,109
Sep 4, 2026	12.40	12.72	11.00	11.24	11.24	-10.51%	141,260
Sep 3, 2026	12.00	13.28	11.95	12.56	12.56	0.40%	133,401
Sep 2, 2026	14.08	14.96	12.51	12.51	12.51	-12.88%	133,736
Sep 1, 2026	14.32	15.34	13.71	14.36	14.36	-1.03%	276,184
Aug 31, 2026	13.00	14.90	13.00	14.51	14.51	10.38%	45,026
Aug 28, 2026	12.70	13.29	12.22	13.15	13.15	2.70%	96,403
Aug 27, 2026	11.53	12.99	11.37	12.80	12.80	9.78%	23,978
Aug 26, 2026	10.89	11.84	10.89	11.66	11.66	6.97%	42,011
Aug 25, 2026	10.47	11.04	10.22	10.90	10.90	1.87%	42,740
Aug 24, 2026	10.75	10.75	9.70	10.70	10.70	3.88%	39,309
Aug 21, 2026	10.86	10.86	10.25	10.30	10.30	-1.81%	23,198
Aug 20, 2026	11.50	12.00	10.26	10.49	10.49	-6.26%	100,893
Aug 19, 2026	10.28	11.19	9.80	11.19	11.19	8.01%	79,494
Aug 18, 2026	10.92	11.25	9.90	10.36	10.36	-5.65%	284,394
Aug 17, 2026	10.98	11.27	10.22	10.98	10.98	-	59,228
Aug 14, 2026	10.68	11.00	10.31	10.98	10.98	2.14%	63,735
Aug 13, 2026	9.70	11.25	9.69	10.75	10.75	10.60%	79,865
Aug 12, 2026	10.13	11.12	9.12	9.72	9.72	-4.61%	34,180
Aug 11, 2026	11.14	11.66	9.85	10.19	10.19	-10.06%	45,319
Aug 10, 2026	11.24	11.59	11.00	11.33	11.33	-2.24%	5,562
Aug 7, 2026	11.44	12.20	11.02	11.59	11.59	0.87%	11,698
Aug 6, 2026	11.17	12.04	11.17	11.49	11.49	2.13%	12,725
Aug 5, 2026	10.20	12.10	10.20	11.25	11.25	10.29%	27,086
Aug 4, 2026	10.61	11.64	9.51	10.20	10.20	-3.68%	222,995
Aug 3, 2026	11.25	11.88	10.30	10.59	10.59	-5.87%	95,436
Jul 31, 2026	11.43	12.79	11.15	11.25	11.25	-3.18%	97,227
Jul 30, 2026	11.84	12.28	11.31	11.62	11.62	-0.68%	27,108
Jul 29, 2026	11.27	12.43	11.03	11.70	11.70	3.91%	52,263
Jul 28, 2026	13.85	13.88	10.31	11.26	11.26	-19.80%	88,527
Jul 27, 2026	16.47	16.47	13.12	14.04	14.04	-4.36%	120,699
Jul 24, 2026	14.91	15.58	14.00	14.68	14.68	-4.11%	120,367
Jul 23, 2026	14.39	15.31	13.59	15.31	15.31	6.39%	92,925
Jul 22, 2026	13.71	14.73	13.40	14.39	14.39	6.67%	81,294
Jul 21, 2026	13.07	13.92	12.74	13.49	13.49	1.73%	18,741
Jul 20, 2026	13.15	13.50	12.68	13.26	13.26	-1.19%	13,029
Jul 17, 2026	12.66	13.42	12.47	13.42	13.42	3.23%	8,289
Jul 16, 2026	12.86	13.41	12.23	13.00	13.00	-0.54%	11,144
Jul 15, 2026	13.84	13.90	12.63	13.07	13.07	-4.98%	23,411
Jul 14, 2026	15.33	15.80	13.50	13.76	13.76	-0.76%	113,043
Jul 13, 2026	14.55	15.06	13.40	13.86	13.86	-5.39%	30,269
Jul 10, 2026	14.94	15.40	13.36	14.65	14.65	2.02%	23,336