Polyrizon Ltd. (PLRZ)
NASDAQ: PLRZ · Real-Time Price · USD
0.7390
+0.0340 (4.82%)
At close: Jun 27, 2025, 4:00 PM
0.7145
-0.0245 (-3.32%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Polyrizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.72 | 0.76 | 0.71 | 0.74 | 0.74 | 4.82% | 446,644 |
| 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 |
| Jun 2, 2025 | 0.90 | 0.99 | 0.75 | 0.77 | 0.77 | -15.78% | 2,296,604 |
| May 30, 2025 | 1.23 | 1.24 | 0.90 | 0.91 | 0.91 | -26.95% | 3,090,632 |
| May 29, 2025 | 1.27 | 1.37 | 1.11 | 1.25 | 1.25 | 21.36% | 31,868,613 |
| May 28, 2025 | 0.75 | 1.62 | 0.70 | 1.03 | 1.03 | 59.44% | 51,867,659 |
| May 27, 2025 | 0.98 | 0.98 | 0.55 | 0.65 | 0.65 | -24.00% | 1,896,346 |
| May 23, 2025 | 1.00 | 1.00 | 0.80 | 0.85 | 0.85 | -19.05% | 2,112,624 |
| May 22, 2025 | 1.28 | 1.30 | 1.03 | 1.05 | 1.05 | -22.22% | 1,702,636 |
| May 21, 2025 | 1.40 | 1.45 | 1.20 | 1.35 | 1.35 | 3.85% | 2,947,433 |
| May 20, 2025 | 1.70 | 1.73 | 1.25 | 1.30 | 1.30 | -21.21% | 1,873,171 |
| May 19, 2025 | 1.85 | 1.88 | 1.58 | 1.65 | 1.65 | - | 3,123,238 |
| May 16, 2025 | 1.93 | 1.98 | 1.53 | 1.65 | 1.65 | -25.84% | 1,408,032 |
| May 15, 2025 | 2.78 | 2.78 | 2.13 | 2.23 | 2.23 | -29.37% | 1,718,874 |
| May 14, 2025 | 3.90 | 4.63 | 2.90 | 3.15 | 3.15 | -55.79% | 1,637,153 |
| May 13, 2025 | 8.00 | 8.25 | 7.00 | 7.13 | 7.13 | -91.86% | 971,877 |
| May 12, 2025 | 100.00 | 104.75 | 85.75 | 87.50 | 87.50 | -6.59% | 304,388 |
| May 9, 2025 | 98.75 | 110.68 | 91.68 | 93.68 | 93.68 | -36.58% | 81,872 |
| May 8, 2025 | 155.00 | 175.38 | 140.00 | 147.70 | 147.70 | -9.59% | 8,498 |
| May 7, 2025 | 175.00 | 211.25 | 127.80 | 163.38 | 163.38 | -13.85% | 14,825 |
| May 6, 2025 | 267.75 | 282.50 | 166.65 | 189.65 | 189.65 | -33.46% | 17,521 |
| May 5, 2025 | 299.95 | 372.50 | 227.00 | 285.00 | 285.00 | 12.87% | 160,623 |
| May 2, 2025 | 130.80 | 297.50 | 127.80 | 252.50 | 252.50 | 298.58% | 1,390,990 |
| May 1, 2025 | 72.45 | 72.50 | 61.80 | 63.35 | 63.35 | -18.26% | 9,366 |
| Apr 30, 2025 | 76.25 | 79.75 | 70.15 | 77.50 | 77.50 | 0.98% | 597 |
| Apr 29, 2025 | 76.10 | 81.00 | 74.88 | 76.75 | 76.75 | -2.17% | 1,431 |
| Apr 28, 2025 | 80.25 | 83.36 | 77.35 | 78.45 | 78.45 | -7.71% | 1,259 |
| Apr 25, 2025 | 82.50 | 89.73 | 77.68 | 85.00 | 85.00 | -2.58% | 19,057 |
| Apr 24, 2025 | 86.88 | 87.50 | 80.25 | 87.25 | 87.25 | 5.76% | 249 |
| Apr 23, 2025 | 80.25 | 86.25 | 78.85 | 82.50 | 82.50 | 3.13% | 171 |
| Apr 22, 2025 | 85.00 | 85.00 | 78.75 | 80.00 | 80.00 | -3.03% | 223 |
| Apr 21, 2025 | 85.50 | 92.00 | 78.00 | 82.50 | 82.50 | -7.28% | 281 |
| Apr 17, 2025 | 96.25 | 97.98 | 80.00 | 88.98 | 88.98 | -1.96% | 257 |
| Apr 16, 2025 | 91.50 | 100.00 | 90.25 | 90.75 | 90.75 | -3.97% | 140 |