Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
10.75
+1.75 (19.44%)
At close: Oct 30, 2026, 4:00 PM EDT
10.54
-0.21 (-1.95%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Polyrizon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.46 | 10.86 | 9.32 | 10.75 | 10.75 | 19.40% | 46,215 |
| Oct 29, 2026 | 8.65 | 9.10 | 8.60 | 9.00 | 9.00 | 4.57% | 8,297 |
| Oct 28, 2026 | 8.90 | 8.90 | 8.47 | 8.61 | 8.61 | 0.35% | 3,447 |
| Oct 27, 2026 | 8.74 | 8.97 | 8.54 | 8.58 | 8.58 | -4.21% | 5,286 |
| Oct 26, 2026 | 9.01 | 9.23 | 8.38 | 8.96 | 8.96 | 2.66% | 15,889 |
| Oct 23, 2026 | 8.93 | 9.37 | 8.73 | 8.73 | 8.73 | 0.05% | 16,296 |
| Oct 22, 2026 | 9.27 | 9.27 | 8.72 | 8.72 | 8.72 | -5.21% | 3,314 |
| Oct 21, 2026 | 9.24 | 9.29 | 9.20 | 9.20 | 9.20 | 0.55% | 7,016 |
| Oct 20, 2026 | 9.99 | 10.09 | 9.15 | 9.15 | 9.15 | -5.52% | 15,909 |
| Oct 19, 2026 | 9.70 | 10.37 | 9.49 | 9.69 | 9.69 | -3.15% | 26,456 |
| Oct 16, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | -0.10% | 19,355 |
| Oct 15, 2026 | 10.31 | 10.68 | 9.80 | 10.01 | 10.01 | -3.84% | 73,311 |
| Oct 14, 2026 | 10.09 | 11.58 | 9.54 | 10.41 | 10.41 | 6.88% | 90,140 |
| Oct 13, 2026 | 9.16 | 10.00 | 8.00 | 9.74 | 9.74 | 7.62% | 47,019 |
| Oct 12, 2026 | 9.05 | 9.14 | 8.76 | 9.05 | 9.05 | 0.69% | 6,404 |
| Oct 9, 2026 | 8.67 | 9.51 | 8.22 | 8.99 | 8.99 | 1.33% | 40,031 |
| Oct 8, 2026 | 9.31 | 9.31 | 8.70 | 8.87 | 8.87 | -3.06% | 9,787 |
| Oct 7, 2026 | 9.28 | 9.28 | 9.00 | 9.15 | 9.15 | -5.37% | 5,055 |
| Oct 6, 2026 | 9.50 | 9.67 | 9.26 | 9.67 | 9.67 | 4.42% | 5,726 |
| Oct 5, 2026 | 9.48 | 9.88 | 9.13 | 9.26 | 9.26 | -3.64% | 16,962 |
| Oct 2, 2026 | 10.56 | 10.87 | 9.15 | 9.61 | 9.61 | -6.88% | 56,467 |
| Oct 1, 2026 | 10.30 | 10.48 | 10.17 | 10.32 | 10.32 | -4.29% | 2,024 |
| Sep 30, 2026 | 10.39 | 10.87 | 10.08 | 10.78 | 10.78 | 2.79% | 13,525 |
| Sep 29, 2026 | 10.61 | 11.00 | 10.36 | 10.49 | 10.49 | 1.25% | 8,752 |
| Sep 28, 2026 | 10.50 | 10.76 | 10.36 | 10.36 | 10.36 | -3.85% | 4,473 |
| Sep 25, 2026 | 10.50 | 10.78 | 10.50 | 10.78 | 10.78 | 2.52% | 1,002 |
| Sep 24, 2026 | 10.93 | 11.35 | 10.50 | 10.51 | 10.51 | -5.82% | 13,387 |
| Sep 23, 2026 | 10.62 | 11.99 | 10.09 | 11.16 | 11.16 | 4.69% | 40,063 |
| Sep 22, 2026 | 11.03 | 11.03 | 10.50 | 10.66 | 10.66 | -2.20% | 6,531 |
| Sep 21, 2026 | 11.00 | 11.00 | 10.55 | 10.90 | 10.90 | -0.82% | 14,853 |
| Sep 18, 2026 | 11.01 | 11.07 | 10.36 | 10.99 | 10.99 | -0.36% | 32,056 |
| Sep 17, 2026 | 11.60 | 11.60 | 9.15 | 11.03 | 11.03 | 3.57% | 159,435 |
| Sep 16, 2026 | 11.31 | 11.80 | 10.61 | 10.65 | 10.65 | -6.50% | 12,071 |
| Sep 15, 2026 | 11.10 | 11.39 | 10.96 | 11.39 | 11.39 | 0.62% | 2,070 |
| Sep 14, 2026 | 10.99 | 11.53 | 10.63 | 11.32 | 11.32 | 2.63% | 69,318 |
| Sep 11, 2026 | 11.19 | 11.36 | 10.50 | 11.03 | 11.03 | -1.78% | 76,584 |
| Sep 10, 2026 | 10.65 | 11.28 | 10.42 | 11.23 | 11.23 | 4.47% | 43,814 |
| 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% | 164,203 |
| Sep 4, 2026 | 12.40 | 12.72 | 11.00 | 11.24 | 11.24 | -10.51% | 141,281 |
| Sep 3, 2026 | 12.00 | 13.28 | 11.95 | 12.56 | 12.56 | 0.40% | 134,417 |
| Sep 2, 2026 | 14.08 | 14.96 | 12.51 | 12.51 | 12.51 | -12.88% | 133,770 |
| Sep 1, 2026 | 14.32 | 15.34 | 13.71 | 14.36 | 14.36 | -1.03% | 276,188 |
| Aug 31, 2026 | 13.00 | 14.90 | 13.00 | 14.51 | 14.51 | 10.38% | 45,028 |
| 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 |