Polyrizon Ltd. - PLRZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.52	1.01	1.01	1.19	0.51	347.77M
May 01, 2025	0.29	0.25	0.25	0.29	0.25	2.34M
April 30, 2025	0.31	0.31	0.31	0.32	0.28	149,300
April 29, 2025	0.3	0.31	0.31	0.32	0.3	358,000
April 28, 2025	0.32	0.31	0.31	0.33	0.31	314,846
April 25, 2025	0.33	0.34	0.34	0.36	0.31	4.76M
April 24, 2025	0.35	0.35	0.35	0.35	0.32	58,457
April 23, 2025	0.32	0.33	0.33	0.35	0.32	42,864
April 22, 2025	0.34	0.32	0.32	0.34	0.32	58,316
April 21, 2025	0.34	0.33	0.33	0.37	0.31	70,448
April 17, 2025	0.39	0.36	0.36	0.39	0.32	64,403
April 16, 2025	0.37	0.36	0.36	0.4	0.36	35,061
April 15, 2025	0.37	0.38	0.38	0.4	0.36	54,845
April 14, 2025	0.38	0.4	0.4	0.4	0.36	46,383
April 11, 2025	0.38	0.38	0.38	0.39	0.36	106,730
April 10, 2025	0.38	0.36	0.36	0.39	0.36	49,702
April 09, 2025	0.36	0.38	0.38	0.38	0.33	173,700
April 08, 2025	0.37	0.36	0.36	0.4	0.35	113,309
April 07, 2025	0.33	0.39	0.39	0.39	0.31	127,900
April 04, 2025	0.35	0.35	0.35	0.4	0.32	258,202
April 03, 2025	0.38	0.36	0.36	0.41	0.35	441,999
April 02, 2025	0.35	0.39	0.39	0.41	0.34	389,400
April 01, 2025	0.36	0.36	0.36	0.38	0.33	240,727
March 31, 2025	0.49	0.37	0.37	0.62	0.28	1.73M
March 28, 2025	0.51	0.48	0.48	0.52	0.45	231,918
March 27, 2025	0.46	0.5	0.5	0.53	0.46	377,100
March 26, 2025	0.51	0.47	0.47	0.54	0.45	1.17M
March 25, 2025	0.65	0.54	0.54	0.68	0.51	3.35M
March 24, 2025	0.53	0.75	0.75	0.86	0.47	1.73M
March 21, 2025	0.57	0.56	0.56	0.6	0.52	97,075
March 20, 2025	0.54	0.56	0.56	0.58	0.51	195,349
March 19, 2025	0.6	0.57	0.57	0.6	0.56	57,171
March 18, 2025	0.64	0.59	0.59	0.64	0.55	67,106
March 17, 2025	0.54	0.64	0.64	0.64	0.54	309,700
March 14, 2025	0.59	0.56	0.56	0.61	0.54	2.82M
March 13, 2025	0.72	0.68	0.68	0.72	0.67	29,550
March 12, 2025	0.75	0.7	0.7	0.8	0.7	32,806
March 11, 2025	0.78	0.75	0.75	0.82	0.74	64,053
March 10, 2025	0.81	0.8	0.8	0.9	0.76	64,020
March 07, 2025	0.84	0.83	0.83	0.85	0.8	36,421
March 06, 2025	0.77	0.82	0.82	0.82	0.75	88,557
March 05, 2025	0.69	0.77	0.77	0.77	0.67	67,016
March 04, 2025	0.73	0.72	0.72	0.73	0.67	131,168
March 03, 2025	0.74	0.76	0.76	0.78	0.72	50,351
February 28, 2025	0.87	0.76	0.76	0.87	0.73	316,559
February 27, 2025	0.88	0.88	0.88	0.92	0.86	34,839
February 26, 2025	0.88	0.88	0.88	0.93	0.85	94,300
February 25, 2025	0.92	0.87	0.87	0.94	0.83	116,391
February 24, 2025	1.03	0.95	0.95	1.03	0.85	173,701
February 21, 2025	1.07	1.04	1.04	1.08	1.03	22,435
February 20, 2025	1.08	1.08	1.08	1.12	1.03	95,499
February 19, 2025	1.05	1.08	1.08	1.13	1.03	71,429
February 18, 2025	1.09	1.03	1.03	1.1	1.02	62,715
February 14, 2025	1.12	1.13	1.13	1.2	1.07	58,300
February 13, 2025	1.14	1.12	1.12	1.16	1.1	61,214
February 12, 2025	1.05	1.07	1.07	1.13	1.04	58,940
February 11, 2025	1.02	1.1	1.1	1.1	1	66,692
February 10, 2025	1.01	1.02	1.02	1.09	1	126,800
February 07, 2025	1.13	1.12	1.12	1.15	1.08	60,901
February 06, 2025	1.12	1.08	1.08	1.16	1.02	104,300

Polyrizon Ltd. (PLRZ) NASDAQ