Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.40	0.42	0.34	0.35	0.35	-6.59%	76,097,072
May 9, 2025	0.40	0.44	0.37	0.37	0.37	-36.58%	20,468,122
May 8, 2025	0.62	0.70	0.56	0.59	0.59	-9.59%	2,124,559
May 7, 2025	0.70	0.85	0.51	0.65	0.65	-13.85%	3,706,395
May 6, 2025	1.07	1.13	0.67	0.76	0.76	-33.46%	4,380,423
May 5, 2025	1.20	1.49	0.91	1.14	1.14	12.87%	40,155,907
May 2, 2025	0.52	1.19	0.51	1.01	1.01	298.58%	347,747,608
May 1, 2025	0.29	0.29	0.25	0.25	0.25	-18.26%	2,341,642
Apr 30, 2025	0.31	0.32	0.28	0.31	0.31	0.98%	149,294
Apr 29, 2025	0.30	0.32	0.30	0.31	0.31	-2.17%	357,951
Apr 28, 2025	0.32	0.33	0.31	0.31	0.31	-7.71%	314,846
Apr 25, 2025	0.33	0.36	0.31	0.34	0.34	-2.58%	4,764,309
Apr 24, 2025	0.35	0.35	0.32	0.35	0.35	5.76%	62,419
Apr 23, 2025	0.32	0.35	0.32	0.33	0.33	3.13%	42,864
Apr 22, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	55,916
Apr 21, 2025	0.34	0.37	0.31	0.33	0.33	-7.28%	70,448
Apr 17, 2025	0.39	0.39	0.32	0.36	0.36	-1.96%	64,403
Apr 16, 2025	0.37	0.40	0.36	0.36	0.36	-3.97%	35,141
Apr 15, 2025	0.37	0.40	0.36	0.38	0.38	-5.50%	54,845
Apr 14, 2025	0.38	0.40	0.36	0.40	0.40	4.49%	51,852
Apr 11, 2025	0.38	0.39	0.36	0.38	0.38	6.04%	106,730
Apr 10, 2025	0.38	0.39	0.36	0.36	0.36	-4.70%	49,702
Apr 9, 2025	0.36	0.38	0.33	0.38	0.38	5.66%	173,675
Apr 8, 2025	0.37	0.40	0.35	0.36	0.36	-7.96%	113,309
Apr 7, 2025	0.33	0.39	0.31	0.39	0.39	12.57%	127,900
Apr 4, 2025	0.35	0.40	0.32	0.35	0.35	-3.62%	259,154
Apr 3, 2025	0.38	0.41	0.35	0.36	0.36	-8.42%	442,804
Apr 2, 2025	0.35	0.41	0.34	0.39	0.39	7.52%	389,395
Apr 1, 2025	0.36	0.38	0.33	0.36	0.36	-1.19%	240,727
Mar 31, 2025	0.49	0.62	0.28	0.37	0.37	-22.93%	1,727,947
Mar 28, 2025	0.51	0.52	0.45	0.48	0.48	-3.97%	231,918
Mar 27, 2025	0.46	0.53	0.46	0.50	0.50	6.09%	377,079
Mar 26, 2025	0.51	0.54	0.45	0.47	0.47	-12.96%	1,225,538
Mar 25, 2025	0.65	0.68	0.51	0.54	0.54	-27.95%	3,346,570
Mar 24, 2025	0.53	0.86	0.47	0.75	0.75	34.25%	1,732,039
Mar 21, 2025	0.58	0.60	0.52	0.56	0.56	0.49%	97,075
Mar 20, 2025	0.54	0.58	0.51	0.56	0.56	-2.53%	195,349
Mar 19, 2025	0.60	0.60	0.56	0.57	0.57	-3.31%	61,773
Mar 18, 2025	0.64	0.64	0.55	0.59	0.59	-7.89%	67,106
Mar 17, 2025	0.54	0.64	0.54	0.64	0.64	14.29%	309,687
Mar 14, 2025	0.59	0.61	0.54	0.56	0.56	-17.65%	2,821,850
Mar 13, 2025	0.72	0.72	0.67	0.68	0.68	-3.27%	29,550
Mar 12, 2025	0.75	0.80	0.70	0.70	0.70	-6.27%	32,806
Mar 11, 2025	0.78	0.82	0.74	0.75	0.75	-6.25%	64,053
Mar 10, 2025	0.81	0.90	0.76	0.80	0.80	-3.03%	63,668
Mar 7, 2025	0.84	0.85	0.80	0.83	0.83	0.29%	36,510
Mar 6, 2025	0.77	0.82	0.75	0.82	0.82	6.78%	88,558
Mar 5, 2025	0.69	0.77	0.67	0.77	0.77	7.00%	67,016
Mar 4, 2025	0.73	0.73	0.67	0.72	0.72	-5.70%	132,835
Mar 3, 2025	0.74	0.78	0.72	0.76	0.76	0.90%	50,351