PolyPid Ltd. (PYPD)
NASDAQ: PYPD · Real-Time Price · USD
4.840
-0.180 (-3.59%)
May 26, 2026, 4:00 PM EDT - Market closed
PolyPid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.19 | 5.20 | 4.81 | 4.84 | 4.84 | -3.59% | 148,895 |
| May 22, 2026 | 4.83 | 5.10 | 4.83 | 5.02 | 5.02 | 3.93% | 198,533 |
| May 21, 2026 | 4.85 | 4.98 | 4.76 | 4.83 | 4.83 | -0.41% | 223,784 |
| May 20, 2026 | 4.82 | 4.98 | 4.74 | 4.85 | 4.85 | 1.89% | 212,169 |
| May 19, 2026 | 4.80 | 4.80 | 4.60 | 4.76 | 4.76 | 0.63% | 104,055 |
| May 18, 2026 | 4.58 | 4.76 | 4.56 | 4.73 | 4.73 | 6.05% | 292,481 |
| May 15, 2026 | 4.30 | 4.65 | 4.25 | 4.46 | 4.46 | 1.83% | 110,033 |
| May 14, 2026 | 4.25 | 4.42 | 4.20 | 4.38 | 4.38 | 3.79% | 94,510 |
| May 13, 2026 | 4.33 | 4.59 | 4.18 | 4.22 | 4.22 | -7.46% | 127,993 |
| May 12, 2026 | 4.23 | 4.56 | 4.20 | 4.56 | 4.56 | 5.07% | 108,368 |
| May 11, 2026 | 4.34 | 4.48 | 4.25 | 4.34 | 4.34 | -0.91% | 49,618 |
| May 8, 2026 | 4.40 | 4.47 | 4.32 | 4.38 | 4.38 | -1.24% | 33,972 |
| May 7, 2026 | 4.46 | 4.52 | 4.30 | 4.44 | 4.44 | -1.00% | 20,399 |
| May 6, 2026 | 4.55 | 4.59 | 4.40 | 4.48 | 4.48 | -0.44% | 28,082 |
| May 5, 2026 | 4.50 | 4.61 | 4.48 | 4.50 | 4.50 | 0.45% | 31,836 |
| May 4, 2026 | 4.43 | 4.55 | 4.43 | 4.48 | 4.48 | 0.90% | 32,622 |
| May 1, 2026 | 4.50 | 4.50 | 4.37 | 4.44 | 4.44 | -1.33% | 13,466 |
| Apr 30, 2026 | 4.60 | 4.60 | 4.43 | 4.50 | 4.50 | -0.66% | 19,036 |
| Apr 29, 2026 | 4.55 | 4.60 | 4.28 | 4.53 | 4.53 | 2.26% | 41,591 |
| Apr 28, 2026 | 4.58 | 4.59 | 4.35 | 4.43 | 4.43 | -3.28% | 19,338 |
| Apr 27, 2026 | 4.69 | 4.70 | 4.47 | 4.58 | 4.58 | -0.87% | 34,827 |
| Apr 24, 2026 | 4.59 | 4.65 | 4.50 | 4.62 | 4.62 | -0.43% | 43,708 |
| Apr 23, 2026 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | -1.49% | 68,819 |
| Apr 22, 2026 | 4.62 | 4.75 | 4.51 | 4.71 | 4.71 | 3.74% | 39,846 |
| Apr 21, 2026 | 4.73 | 4.78 | 4.51 | 4.54 | 4.54 | -3.20% | 40,824 |
| Apr 20, 2026 | 4.77 | 4.80 | 4.69 | 4.69 | 4.69 | -1.05% | 63,629 |
| Apr 17, 2026 | 4.70 | 4.80 | 4.65 | 4.74 | 4.74 | 1.72% | 63,083 |
| Apr 16, 2026 | 4.70 | 4.74 | 4.58 | 4.66 | 4.66 | -1.27% | 44,711 |
| Apr 15, 2026 | 4.39 | 4.72 | 4.39 | 4.72 | 4.72 | 6.79% | 89,519 |
| Apr 14, 2026 | 4.45 | 4.45 | 4.35 | 4.42 | 4.42 | 0.45% | 128,677 |
| Apr 13, 2026 | 4.28 | 4.40 | 4.27 | 4.40 | 4.40 | 2.09% | 49,329 |
| Apr 10, 2026 | 4.28 | 4.41 | 4.26 | 4.31 | 4.31 | -1.37% | 43,311 |
| Apr 9, 2026 | 4.22 | 4.37 | 4.20 | 4.37 | 4.37 | 3.31% | 13,903 |
| Apr 8, 2026 | 4.21 | 4.35 | 4.04 | 4.23 | 4.23 | 2.67% | 59,428 |
| Apr 7, 2026 | 4.22 | 4.32 | 4.07 | 4.12 | 4.12 | -2.83% | 70,979 |
| Apr 6, 2026 | 4.41 | 4.42 | 4.10 | 4.24 | 4.24 | -3.42% | 37,768 |
| Apr 2, 2026 | 4.36 | 4.42 | 4.33 | 4.39 | 4.39 | - | 54,258 |
| Apr 1, 2026 | 4.40 | 4.47 | 4.37 | 4.39 | 4.39 | 0.23% | 74,772 |
| Mar 31, 2026 | 4.39 | 4.44 | 4.30 | 4.38 | 4.38 | 4.04% | 100,546 |
| Mar 30, 2026 | 4.34 | 4.45 | 4.20 | 4.21 | 4.21 | -1.64% | 72,546 |
| Mar 27, 2026 | 4.36 | 4.47 | 4.25 | 4.28 | 4.28 | -0.93% | 51,330 |
| Mar 26, 2026 | 4.35 | 4.47 | 4.26 | 4.32 | 4.32 | 0.70% | 49,320 |
| Mar 25, 2026 | 4.11 | 4.40 | 4.11 | 4.29 | 4.29 | 5.15% | 72,010 |
| Mar 24, 2026 | 4.15 | 4.22 | 4.03 | 4.08 | 4.08 | -1.69% | 32,756 |
| Mar 23, 2026 | 4.24 | 4.33 | 4.14 | 4.15 | 4.15 | -0.24% | 40,539 |
| Mar 20, 2026 | 4.29 | 4.31 | 4.15 | 4.16 | 4.16 | -4.81% | 44,360 |
| Mar 19, 2026 | 4.40 | 4.44 | 4.24 | 4.37 | 4.37 | -0.46% | 31,740 |
| Mar 18, 2026 | 4.49 | 4.56 | 4.37 | 4.39 | 4.39 | -3.73% | 50,561 |
| Mar 17, 2026 | 4.61 | 4.69 | 4.45 | 4.56 | 4.56 | 3.64% | 147,306 |
| Mar 16, 2026 | 4.20 | 4.40 | 4.11 | 4.40 | 4.40 | 5.01% | 55,099 |