Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	12.70	13.29	12.22	13.15	13.15	2.70%	96,129
Aug 27, 2026	11.53	12.99	11.37	12.80	12.80	9.78%	23,976
Aug 26, 2026	10.89	11.84	10.89	11.66	11.66	6.97%	41,710
Aug 25, 2026	10.47	11.04	10.22	10.90	10.90	1.87%	42,727
Aug 24, 2026	10.75	10.75	9.70	10.70	10.70	3.88%	39,203
Aug 21, 2026	10.86	10.86	10.25	10.30	10.30	-1.81%	23,195
Aug 20, 2026	11.50	12.00	10.26	10.49	10.49	-6.26%	100,874
Aug 19, 2026	10.28	11.19	9.80	11.19	11.19	8.01%	79,465
Aug 18, 2026	10.92	11.25	9.90	10.36	10.36	-5.65%	284,393
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%	79,854
Aug 12, 2026	10.13	11.12	9.12	9.72	9.72	-4.61%	33,806
Aug 11, 2026	11.14	11.66	9.85	10.19	10.19	-10.06%	44,289
Aug 10, 2026	11.24	11.59	11.00	11.33	11.33	-2.24%	5,410
Aug 7, 2026	11.44	12.20	11.02	11.59	11.59	0.87%	11,582
Aug 6, 2026	11.17	12.04	11.17	11.49	11.49	2.13%	12,724
Aug 5, 2026	10.20	12.10	10.20	11.25	11.25	10.29%	26,579
Aug 4, 2026	10.61	11.64	9.51	10.20	10.20	-3.68%	222,890
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
Jul 9, 2026	14.55	14.97	13.97	14.36	14.36	-1.71%	8,196
Jul 8, 2026	15.37	15.85	13.87	14.61	14.61	-4.20%	55,879
Jul 7, 2026	14.75	15.91	14.25	15.25	15.25	0.28%	66,564
Jul 6, 2026	13.85	15.25	13.25	15.21	15.21	10.20%	63,174
Jul 2, 2026	12.60	13.83	12.52	13.80	13.80	8.83%	117,271
Jul 1, 2026	12.38	12.96	12.00	12.68	12.68	1.28%	16,659
Jun 30, 2026	12.67	12.88	12.43	12.52	12.52	-1.80%	13,478
Jun 29, 2026	11.49	12.75	11.49	12.75	12.75	11.06%	18,714
Jun 26, 2026	11.30	11.78	11.28	11.48	11.48	0.53%	4,195
Jun 25, 2026	11.78	11.78	11.18	11.42	11.42	-4.36%	14,003
Jun 24, 2026	12.40	13.03	11.11	11.94	11.94	1.19%	38,061
Jun 23, 2026	12.50	13.89	11.80	11.80	11.80	-10.54%	76,856
Jun 22, 2026	13.01	13.39	12.70	13.19	13.19	-1.71%	19,038
Jun 18, 2026	13.52	13.52	12.50	13.42	13.42	1.44%	66,730