Polyrizon Ltd. - PLRZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	12.01	13.2	13.2	13.2	11.79	40,796
March 02, 2026	12.29	12.5	12.5	13.33	12.24	21,200
February 27, 2026	13.45	12.49	12.49	13.6	12.49	50,594
February 26, 2026	13.43	13.69	13.69	14.05	12.91	64,147
February 25, 2026	14	13.54	13.54	14	13.5	23,113
February 24, 2026	13.7	14	14	14.06	13.52	45,312
February 23, 2026	13.02	13.92	13.92	13.92	12	51,059
February 20, 2026	14	13.02	13.02	14	12.44	27,734
February 19, 2026	14.47	13.63	13.63	14.5	13.25	36,304
February 18, 2026	14.01	13.95	13.95	14.6	13.6	22,601
February 17, 2026	13.88	13.9	13.9	14.85	13.5	21,845
February 13, 2026	13.75	13.85	13.85	14.49	12.78	63,432
February 12, 2026	12.9	13.99	13.99	14.19	12.47	64,100
February 11, 2026	13.94	12.85	12.85	14.13	12.85	28,500
February 10, 2026	13.2	13.77	13.77	14.4	13	96,400
February 09, 2026	13.19	13.25	13.25	13.46	12.03	60,324
February 06, 2026	12.52	12.85	12.85	13.67	12.27	67,997
February 05, 2026	13.72	12.43	12.43	14.25	11.24	79,800
February 04, 2026	16.15	13.37	13.37	16.15	13.35	126,688
February 03, 2026	15.35	15.76	15.76	16.5	14.56	158,649
February 02, 2026	12.91	15.12	15.12	16	12.44	235,500
January 30, 2026	13.12	11.51	11.51	14.51	11.5	57,046
January 29, 2026	13.85	13.12	13.12	14.61	12.55	60,742
January 28, 2026	14.69	14.1	14.1	15.38	13.7	38,729
January 27, 2026	14.75	14.69	14.69	15.52	13.65	41,655
January 26, 2026	15.94	15.37	15.37	15.94	14.96	39,119
January 23, 2026	15.58	15.94	15.94	16.4	15.27	91,733
January 22, 2026	15.75	15.67	15.67	16.4	15.26	130,882
January 21, 2026	14.76	15.99	15.99	16.08	13.38	154,026
January 20, 2026	14.88	14.59	14.59	15.33	14.4	49,346
January 16, 2026	15	15.55	15.55	15.8	14.85	49,899
January 15, 2026	14.62	15.54	15.54	15.8	13.75	143,800
January 14, 2026	14.19	15.1	15.1	15.25	13.95	114,000
January 13, 2026	13.45	13.83	13.83	14.95	13	147,306
January 12, 2026	12.55	13.74	13.74	13.74	11.6	76,724
January 09, 2026	13.25	12.79	12.79	13.25	12.54	42,929
January 08, 2026	12.43	13.41	13.41	13.59	12.31	106,400
January 07, 2026	12.83	12.38	12.38	13.55	12.25	64,368
January 06, 2026	12.61	13.28	13.28	13.66	12.39	99,900
January 05, 2026	12.5	12.65	12.65	13.97	11.3	369,900
January 02, 2026	8.23	12.75	12.75	14.45	8.23	1.1M
December 31, 2025	7.83	8.49	8.49	8.58	7.78	44,870
December 30, 2025	7.95	8.2	8.2	8.67	7.95	17,804
December 29, 2025	8.31	8.03	8.03	8.91	8.03	82,737
December 26, 2025	7.57	8.14	8.14	8.33	7.32	59,580
December 24, 2025	6.97	7.61	7.61	7.99	6.97	58,400
December 23, 2025	7.37	7.23	7.23	7.73	6.39	176,418
December 22, 2025	9.39	7.73	7.73	9.62	7.5	165,324
December 19, 2025	10.09	9.43	9.43	10.2	9.15	107,708
December 18, 2025	10.14	10.11	10.11	10.61	10	78,300
December 17, 2025	11.03	10.16	10.16	11.26	10.16	97,032
December 16, 2025	11.29	11.19	11.19	11.55	10.8	111,514
December 15, 2025	11.89	11.82	11.82	12.47	10.7	185,700
December 12, 2025	12.85	13	13	14.2	12.45	329,521
December 11, 2025	10.91	12.41	12.41	14.54	10.8	493,700
December 10, 2025	10.11	11.13	11.13	11.53	10.1	401,625
December 09, 2025	10.61	10.72	10.72	11.73	10.2	409,705
December 08, 2025	11.5	11.05	11.05	11.9	9.31	1.25M
December 05, 2025	12.57	13.1	13.1	14.03	10.33	2.01M
December 04, 2025	16.31	14.5	14.5	18.2	12.46	25.97M

Polyrizon Ltd. (PLRZ) NASDAQ