Polyrizon Ltd. - PLRZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	1.41	1.26	1.26	1.45	1.25	1.21M
July 29, 2025	1.46	1.46	1.46	1.7	1.45	3.62M
July 28, 2025	1.4	1.45	1.45	1.57	1.35	1.58M
July 25, 2025	1.35	1.54	1.54	1.59	1.31	3.3M
July 24, 2025	1.63	1.39	1.39	1.71	1.38	3.95M
July 23, 2025	1.75	1.88	1.88	2.45	1.56	63.91M
July 22, 2025	1.06	1.45	1.45	1.87	1.02	107.77M
July 21, 2025	1	0.91	0.91	1	0.85	804,730
July 18, 2025	0.95	1	1	1.03	0.91	800,917
July 17, 2025	1.07	0.97	0.97	1.07	0.97	1.05M
July 16, 2025	0.92	1.05	1.05	1.05	0.86	4.5M
July 15, 2025	0.84	1.04	1.04	1.33	0.82	120.91M
July 14, 2025	0.7	0.68	0.68	0.7	0.66	386,741
July 11, 2025	0.7	0.71	0.71	0.72	0.69	95,212
July 10, 2025	0.69	0.72	0.72	0.72	0.68	129,476
July 09, 2025	0.7	0.71	0.71	0.71	0.68	221,929
July 08, 2025	0.69	0.71	0.71	0.73	0.69	208,226
July 07, 2025	0.7	0.7	0.7	0.7	0.68	119,200
July 03, 2025	0.73	0.7	0.7	0.73	0.69	168,602
July 02, 2025	0.7	0.72	0.72	0.72	0.7	170,282
July 01, 2025	0.7	0.72	0.72	0.73	0.69	112,700
June 30, 2025	0.72	0.74	0.74	0.74	0.7	207,649
June 27, 2025	0.72	0.74	0.74	0.76	0.71	465,000
June 26, 2025	0.69	0.71	0.71	0.72	0.68	178,575
June 25, 2025	0.73	0.73	0.73	0.74	0.69	195,600
June 24, 2025	0.66	0.72	0.72	0.73	0.66	262,007
June 23, 2025	0.7	0.69	0.69	0.73	0.66	343,118
June 20, 2025	0.75	0.73	0.73	0.76	0.71	275,075
June 18, 2025	0.78	0.76	0.76	0.79	0.71	558,345
June 17, 2025	0.81	0.8	0.8	0.81	0.76	342,860
June 16, 2025	0.8	0.8	0.8	0.83	0.79	621,129
June 13, 2025	0.97	0.84	0.84	1	0.82	1.82M
June 12, 2025	0.84	1.07	1.07	1.38	0.82	51.07M
June 11, 2025	0.8	0.8	0.8	0.83	0.78	599,517
June 10, 2025	0.81	0.81	0.81	0.84	0.8	361,300
June 09, 2025	0.8	0.84	0.84	0.89	0.8	566,700
June 06, 2025	0.82	0.8	0.8	0.86	0.8	359,547
June 05, 2025	0.85	0.85	0.85	0.88	0.82	370,300
June 04, 2025	0.78	0.89	0.89	0.89	0.78	763,383
June 03, 2025	0.77	0.81	0.81	0.89	0.77	1.16M
June 02, 2025	0.9	0.77	0.77	0.99	0.75	2.3M
May 30, 2025	1.23	0.91	0.91	1.24	0.9	3.09M
May 29, 2025	1.27	1.25	1.25	1.37	1.11	31.87M
May 28, 2025	0.75	1.02	1.02	1.62	0.7	51.05M
May 27, 2025	0.98	0.65	0.65	0.98	0.55	1.97M
May 23, 2025	1	0.85	0.85	1	0.8	1.68M
May 22, 2025	1.28	1.05	1.05	1.3	1.03	1.7M
May 21, 2025	1.4	1.35	1.35	1.45	1.2	2.95M
May 20, 2025	1.7	1.3	1.3	1.73	1.25	1.87M
May 19, 2025	1.85	1.65	1.65	1.88	1.58	3.12M
May 16, 2025	1.93	1.65	1.65	1.98	1.53	1.41M
May 15, 2025	2.78	2.23	2.23	2.78	2.13	1.72M
May 14, 2025	3.9	3.15	3.15	4.63	2.9	1.64M
May 13, 2025	8	7.13	7.13	8.25	7	971,877
May 12, 2025	100	87.5	87.5	104.75	85.75	304,388
May 09, 2025	98.75	93.68	93.68	110.68	91.68	81,872
May 08, 2025	155	147.7	147.7	175.38	140	8,498
May 07, 2025	175	163.38	163.38	211.25	127.8	14,826
May 06, 2025	267.5	189.65	189.65	282.5	166.65	17,522
May 05, 2025	300	285	285	372.5	227	160,624

Polyrizon Ltd. (PLRZ) NASDAQ