Polyrizon Ltd. - Ordinary Shares (PLRZ)
13.46
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 5th, 6:29 AM EST
Historical Prices For Polyrizon Ltd. - Ordinary Shares (PLRZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 13.11 | 13.50 | 13.00 | 13.46 | 31,663 | 13.46 |
| 3/03/2026 | 12.01 | 13.20 | 11.79 | 13.20 | 41,270 | 13.20 |
| 3/02/2026 | 12.29 | 13.33 | 12.24 | 12.50 | 21,151 | 12.50 |
| 2/27/2026 | 13.45 | 13.60 | 12.49 | 12.49 | 50,595 | 12.49 |
| 2/26/2026 | 13.43 | 14.05 | 12.91 | 13.69 | 64,142 | 13.69 |
| 2/25/2026 | 14.00 | 14.00 | 13.50 | 13.54 | 23,114 | 13.54 |
| 2/24/2026 | 13.70 | 14.06 | 13.52 | 14.00 | 45,313 | 14.00 |
| 2/23/2026 | 13.02 | 13.92 | 12.00 | 13.92 | 51,029 | 13.92 |
| 2/20/2026 | 14.00 | 14.00 | 12.44 | 13.02 | 27,898 | 13.02 |
| 2/19/2026 | 14.47 | 14.50 | 13.25 | 13.63 | 36,266 | 13.63 |
| 2/18/2026 | 14.01 | 14.60 | 13.60 | 13.95 | 22,481 | 13.95 |
| 2/17/2026 | 13.88 | 14.85 | 13.50 | 13.90 | 21,845 | 13.90 |
| 2/13/2026 | 13.75 | 14.49 | 12.78 | 13.85 | 63,432 | 13.85 |
| 2/12/2026 | 12.90 | 14.19 | 12.47 | 13.99 | 64,063 | 13.99 |
| 2/11/2026 | 13.94 | 14.13 | 12.85 | 12.85 | 28,454 | 12.85 |
| 2/10/2026 | 13.20 | 14.40 | 13.00 | 13.77 | 96,382 | 13.77 |
| 2/09/2026 | 13.19 | 13.46 | 12.03 | 13.25 | 58,909 | 13.25 |
| 2/06/2026 | 12.52 | 13.67 | 12.27 | 12.85 | 67,997 | 12.85 |
| 2/05/2026 | 13.72 | 14.25 | 11.24 | 12.43 | 78,721 | 12.43 |
| 2/04/2026 | 16.15 | 16.15 | 13.35 | 13.37 | 126,397 | 13.37 |
| 2/03/2026 | 15.35 | 16.50 | 14.56 | 15.76 | 159,120 | 15.76 |
| 2/02/2026 | 12.91 | 16.00 | 12.44 | 15.12 | 234,798 | 15.12 |
| 1/30/2026 | 13.12 | 14.51 | 11.50 | 11.51 | 57,046 | 11.51 |
| 1/29/2026 | 13.85 | 14.61 | 12.55 | 13.12 | 60,719 | 13.12 |
| 1/28/2026 | 14.53 | 15.38 | 13.70 | 14.10 | 39,140 | 14.10 |
| 1/27/2026 | 15.36 | 15.52 | 13.65 | 14.69 | 41,693 | 14.69 |
| 1/26/2026 | 15.94 | 15.94 | 14.96 | 15.37 | 38,990 | 15.37 |
| 1/23/2026 | 15.57 | 16.40 | 15.27 | 15.94 | 98,688 | 15.94 |
| 1/22/2026 | 15.75 | 16.40 | 15.26 | 15.67 | 128,173 | 15.67 |
| 1/21/2026 | 14.76 | 16.08 | 13.38 | 15.99 | 153,008 | 15.99 |
| 1/20/2026 | 14.88 | 15.33 | 14.40 | 14.59 | 49,147 | 14.59 |
| 1/16/2026 | 15.00 | 15.80 | 14.85 | 15.55 | 51,194 | 15.55 |
| 1/15/2026 | 14.62 | 15.80 | 13.75 | 15.54 | 142,487 | 15.54 |
| 1/14/2026 | 14.19 | 15.25 | 13.95 | 15.10 | 112,853 | 15.10 |
| 1/13/2026 | 13.45 | 14.95 | 13.00 | 13.83 | 150,484 | 13.83 |
| 1/12/2026 | 12.55 | 13.74 | 11.60 | 13.74 | 75,677 | 13.74 |
| 1/09/2026 | 13.14 | 13.25 | 12.53 | 12.79 | 44,296 | 12.79 |
| 1/08/2026 | 12.43 | 13.59 | 12.31 | 13.41 | 104,729 | 13.41 |
| 1/07/2026 | 12.83 | 13.54 | 12.25 | 12.38 | 64,164 | 12.38 |
| 1/06/2026 | 12.61 | 13.66 | 12.38 | 13.28 | 99,381 | 13.28 |
| 1/05/2026 | 12.50 | 13.97 | 11.30 | 12.65 | 368,925 | 12.65 |
| 1/02/2026 | 8.23 | 14.45 | 8.23 | 12.75 | 1,199,871 | 12.75 |
| 12/31/2025 | 8.13 | 8.57 | 7.56 | 8.49 | 45,344 | 8.49 |
| 12/30/2025 | 7.95 | 8.67 | 7.95 | 8.21 | 18,747 | 8.21 |
| 12/29/2025 | 8.31 | 8.91 | 8.03 | 8.03 | 82,273 | 8.03 |
| 12/26/2025 | 7.57 | 8.33 | 7.32 | 8.14 | 59,580 | 8.14 |
| 12/24/2025 | 6.97 | 7.99 | 6.97 | 7.61 | 58,391 | 7.61 |
| 12/23/2025 | 7.37 | 7.73 | 6.39 | 7.23 | 177,933 | 7.23 |
| 12/22/2025 | 9.39 | 9.62 | 7.50 | 7.73 | 164,060 | 7.73 |
| 12/19/2025 | 10.09 | 10.20 | 9.15 | 9.43 | 107,708 | 9.43 |
| 12/18/2025 | 10.14 | 10.61 | 10.00 | 10.11 | 77,656 | 10.11 |
| 12/17/2025 | 11.03 | 11.26 | 10.16 | 10.16 | 96,667 | 10.16 |
| 12/16/2025 | 11.29 | 11.55 | 10.80 | 11.19 | 113,233 | 11.19 |
| 12/15/2025 | 11.89 | 12.47 | 10.70 | 11.82 | 184,855 | 11.82 |
| 12/12/2025 | 12.45 | 14.20 | 12.45 | 12.61 | 338,730 | 12.61 |
| 12/11/2025 | 10.91 | 14.54 | 10.80 | 12.40 | 490,437 | 12.40 |
| 12/10/2025 | 10.11 | 11.53 | 10.10 | 11.13 | 398,644 | 11.13 |
| 12/09/2025 | 10.61 | 11.73 | 10.20 | 10.72 | 403,833 | 10.72 |
| 12/08/2025 | 11.50 | 11.90 | 9.31 | 11.05 | 1,244,085 | 11.05 |
| 12/05/2025 | 12.57 | 14.03 | 10.33 | 13.10 | 2,093,119 | 13.10 |