PolyPid Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	3.61	3.61	3.55	3.57	3.57	-0.28%	104,783
Jun 26, 2025	3.59	3.70	3.55	3.58	3.58	-4.28%	110,602
Jun 25, 2025	3.63	3.74	3.55	3.74	3.74	4.47%	225,035
Jun 24, 2025	3.74	3.75	3.55	3.58	3.58	-2.72%	340,273
Jun 23, 2025	3.46	3.68	3.40	3.68	3.68	12.20%	568,729
Jun 20, 2025	3.26	3.32	3.12	3.28	3.28	-0.91%	212,849
Jun 18, 2025	3.52	3.54	3.26	3.31	3.31	-6.23%	343,221
Jun 17, 2025	3.57	3.65	3.48	3.53	3.53	-3.81%	593,993
Jun 16, 2025	3.45	3.71	3.33	3.67	3.67	7.62%	304,644
Jun 13, 2025	3.42	3.48	3.33	3.41	3.41	-0.58%	251,829
Jun 12, 2025	3.45	3.48	3.25	3.43	3.43	-0.87%	380,741
Jun 11, 2025	3.34	3.60	3.34	3.46	3.46	-1.14%	555,999
Jun 10, 2025	3.15	3.52	2.77	3.50	3.50	4.17%	1,649,955
Jun 9, 2025	3.79	3.93	3.30	3.36	3.36	2.75%	21,644,230
Jun 6, 2025	3.29	3.33	3.18	3.27	3.27	3.48%	211,562
Jun 5, 2025	3.25	3.25	3.08	3.16	3.16	6.04%	126,122
Jun 4, 2025	3.15	3.20	2.98	2.98	2.98	-5.25%	231,553
Jun 3, 2025	3.06	3.25	2.99	3.15	3.15	6.61%	113,705
Jun 2, 2025	2.99	3.30	2.93	2.95	2.95	5.36%	143,824
May 30, 2025	2.85	2.98	2.72	2.80	2.80	0.36%	53,793
May 29, 2025	2.50	2.90	2.44	2.79	2.79	9.84%	50,541
May 28, 2025	2.55	2.64	2.52	2.54	2.54	-0.39%	31,443
May 27, 2025	2.83	3.00	2.55	2.55	2.55	-8.27%	100,385
May 23, 2025	2.83	2.83	2.75	2.78	2.78	-0.36%	16,092
May 22, 2025	2.85	2.85	2.78	2.79	2.79	-0.71%	14,687
May 21, 2025	2.85	2.90	2.80	2.81	2.81	-3.10%	14,283
May 20, 2025	3.28	3.28	2.80	2.90	2.90	3.20%	93,284
May 19, 2025	2.85	2.85	2.68	2.81	2.81	2.37%	57,650
May 16, 2025	2.95	2.95	2.71	2.75	2.75	-3.68%	32,101
May 15, 2025	2.94	3.00	2.80	2.85	2.85	-1.72%	64,654
May 14, 2025	2.90	3.10	2.70	2.90	2.90	7.01%	96,791
May 13, 2025	2.89	3.00	2.71	2.71	2.71	-4.91%	27,447
May 12, 2025	2.87	2.95	2.79	2.85	2.85	2.89%	35,348
May 9, 2025	2.79	2.80	2.77	2.77	2.77	1.84%	4,104
May 8, 2025	2.84	2.89	2.71	2.72	2.72	-3.51%	18,535
May 7, 2025	2.88	2.88	2.79	2.82	2.82	4.02%	12,310
May 6, 2025	2.74	2.76	2.71	2.71	2.71	-3.21%	5,200
May 5, 2025	2.77	2.85	2.75	2.80	2.80	0.36%	11,161
May 2, 2025	2.80	2.87	2.73	2.79	2.79	-0.36%	4,018
May 1, 2025	2.92	2.98	2.70	2.80	2.80	-1.75%	12,773
Apr 30, 2025	3.25	3.25	2.74	2.85	2.85	8.78%	70,408
Apr 29, 2025	2.46	2.67	2.45	2.62	2.62	4.17%	33,344
Apr 28, 2025	2.61	2.61	2.50	2.52	2.52	-3.27%	43,796
Apr 25, 2025	2.63	2.70	2.59	2.60	2.60	-2.44%	11,188
Apr 24, 2025	2.75	2.75	2.65	2.67	2.67	-3.09%	24,797
Apr 23, 2025	2.70	2.78	2.70	2.75	2.75	1.48%	5,864
Apr 22, 2025	2.75	2.75	2.65	2.71	2.71	-1.45%	3,534
Apr 21, 2025	2.75	2.76	2.75	2.75	2.75	0.36%	3,878
Apr 17, 2025	2.75	2.76	2.74	2.74	2.74	-0.36%	2,375
Apr 16, 2025	2.74	2.75	2.64	2.75	2.75	1.89%	9,320