Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.07	13.29	13.07	13.51	-	1.89%	2,016
Jul 20, 2026	13.15	13.50	12.68	13.26	13.26	-1.19%	13,019
Jul 17, 2026	12.66	13.42	12.47	13.42	13.42	3.23%	8,183
Jul 16, 2026	12.86	13.41	12.23	13.00	13.00	-0.54%	11,034
Jul 15, 2026	13.84	13.90	12.63	13.07	13.07	-4.98%	23,392
Jul 14, 2026	15.33	15.80	13.50	13.76	13.76	-0.76%	112,918
Jul 13, 2026	14.55	15.06	13.40	13.86	13.86	-5.39%	30,246
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%	8,195
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
Jun 17, 2026	11.00	13.23	10.37	13.23	13.23	15.55%	95,522
Jun 16, 2026	10.82	12.28	10.52	11.45	11.45	5.72%	81,646
Jun 15, 2026	11.20	12.15	10.70	10.83	10.83	-2.70%	25,089
Jun 12, 2026	11.84	12.60	11.10	11.13	11.13	-3.89%	27,355
Jun 11, 2026	11.12	12.47	10.45	11.58	11.58	4.70%	34,387
Jun 10, 2026	11.67	12.60	10.98	11.06	11.06	-3.41%	37,299
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%	14,650
Jun 5, 2026	12.67	13.60	11.01	12.99	12.99	1.48%	48,221
Jun 4, 2026	13.53	13.92	12.80	12.80	12.80	-4.90%	26,430
Jun 3, 2026	14.10	14.25	12.71	13.46	13.46	-4.47%	18,404
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%	18,335
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