Polyrizon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	1.01	1.05	0.98	1.01	1.01	-	487,796
Aug 12, 2025	1.00	1.02	0.95	1.01	1.01	-1.94%	372,808
Aug 11, 2025	1.06	1.09	0.95	1.03	1.03	-6.36%	749,367
Aug 8, 2025	1.10	1.15	1.07	1.10	1.10	-5.17%	470,440
Aug 7, 2025	1.12	1.21	1.11	1.16	1.16	0.87%	617,069
Aug 6, 2025	1.11	1.18	1.07	1.15	1.15	-0.86%	430,323
Aug 5, 2025	1.15	1.21	1.14	1.16	1.16	-2.52%	662,100
Aug 4, 2025	1.07	1.20	1.05	1.19	1.19	9.17%	1,339,274
Aug 1, 2025	1.15	1.25	1.08	1.09	1.09	-12.80%	870,612
Jul 31, 2025	1.26	1.42	1.21	1.25	1.25	-0.79%	1,187,320
Jul 30, 2025	1.41	1.46	1.25	1.26	1.26	-13.70%	1,281,437
Jul 29, 2025	1.46	1.70	1.45	1.46	1.46	0.69%	3,621,806
Jul 28, 2025	1.40	1.57	1.35	1.45	1.45	-5.84%	1,576,928
Jul 25, 2025	1.35	1.59	1.31	1.54	1.54	10.79%	3,358,673
Jul 24, 2025	1.63	1.71	1.38	1.39	1.39	-26.06%	4,423,378
Jul 23, 2025	1.75	2.45	1.56	1.88	1.88	29.66%	63,912,756
Jul 22, 2025	1.05	1.87	1.02	1.45	1.45	59.73%	117,027,654
Jul 21, 2025	1.00	1.00	0.85	0.91	0.91	-9.08%	804,730
Jul 18, 2025	0.95	1.03	0.91	1.00	1.00	2.98%	800,917
Jul 17, 2025	1.07	1.07	0.97	0.97	0.97	-7.66%	1,046,079
Jul 16, 2025	0.92	1.05	0.86	1.05	1.05	0.96%	4,498,866
Jul 15, 2025	0.84	1.33	0.82	1.04	1.04	52.47%	120,911,472
Jul 14, 2025	0.70	0.70	0.66	0.68	0.68	-3.52%	386,741
Jul 11, 2025	0.70	0.72	0.69	0.71	0.71	-1.26%	95,212
Jul 10, 2025	0.69	0.72	0.68	0.72	0.72	0.38%	129,476
Jul 9, 2025	0.70	0.71	0.68	0.71	0.71	-0.03%	230,534
Jul 8, 2025	0.69	0.73	0.69	0.71	0.71	2.57%	208,226
Jul 7, 2025	0.70	0.70	0.68	0.70	0.70	-1.24%	119,185
Jul 3, 2025	0.73	0.73	0.69	0.70	0.70	-2.18%	172,131
Jul 2, 2025	0.70	0.72	0.70	0.72	0.72	-0.55%	170,282
Jul 1, 2025	0.70	0.73	0.69	0.72	0.72	-2.02%	112,674
Jun 30, 2025	0.72	0.74	0.70	0.74	0.74	-0.01%	207,649
Jun 27, 2025	0.72	0.76	0.71	0.74	0.74	4.82%	464,968
Jun 26, 2025	0.69	0.72	0.68	0.71	0.71	-3.42%	190,272
Jun 25, 2025	0.73	0.74	0.69	0.73	0.73	1.39%	195,565
Jun 24, 2025	0.66	0.73	0.66	0.72	0.72	4.67%	262,007
Jun 23, 2025	0.70	0.73	0.66	0.69	0.69	-5.64%	343,118
Jun 20, 2025	0.75	0.76	0.71	0.73	0.73	-3.85%	318,389
Jun 18, 2025	0.78	0.79	0.71	0.76	0.76	-5.11%	558,345
Jun 17, 2025	0.81	0.81	0.76	0.80	0.80	-0.40%	342,860
Jun 16, 2025	0.80	0.83	0.79	0.80	0.80	-3.93%	621,129
Jun 13, 2025	0.97	1.00	0.82	0.84	0.84	-21.96%	1,817,102
Jun 12, 2025	0.84	1.38	0.82	1.07	1.07	33.75%	51,069,935
Jun 11, 2025	0.80	0.83	0.78	0.80	0.80	-1.11%	599,517
Jun 10, 2025	0.81	0.84	0.80	0.81	0.81	-3.39%	361,259
Jun 9, 2025	0.80	0.89	0.80	0.84	0.84	4.15%	566,698
Jun 6, 2025	0.82	0.86	0.80	0.80	0.80	-5.01%	359,547
Jun 5, 2025	0.85	0.88	0.82	0.85	0.85	-4.89%	370,283
Jun 4, 2025	0.78	0.89	0.78	0.89	0.89	9.86%	763,383
Jun 3, 2025	0.77	0.89	0.77	0.81	0.81	5.33%	1,162,292