NasdaqCM - Delayed Quote
USD
Polyrizon Ltd. (PLRZ)
10.75
+1.75
(+19.40%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.46
10.86
9.32
10.75
10.75
45,900
Oct 29, 2026
8.65
9.10
8.60
9.00
9.00
8,300
Oct 28, 2026
8.90
8.90
8.47
8.61
8.61
3,200
Oct 27, 2026
8.74
8.97
8.54
8.58
8.58
5,300
Oct 26, 2026
9.01
9.23
8.38
8.96
8.96
15,900
Oct 23, 2026
8.93
9.37
8.73
8.73
8.73
16,200
Oct 22, 2026
9.27
9.27
8.72
8.72
8.72
3,300
Oct 21, 2026
9.24
9.29
9.20
9.20
9.20
7,000
Oct 20, 2026
9.99
10.09
9.15
9.15
9.15
15,900
Oct 19, 2026
9.70
10.37
9.49
9.69
9.69
26,500
Oct 16, 2026
10.00
10.00
9.00
10.00
10.00
19,400
Oct 15, 2026
10.31
10.68
9.80
10.01
10.01
73,300
Oct 14, 2026
10.09
11.58
9.54
10.41
10.41
90,200
Oct 13, 2026
9.16
10.00
8.00
9.74
9.74
47,000
Oct 12, 2026
9.05
9.14
8.76
9.05
9.05
6,400
Oct 9, 2026
8.67
9.51
8.22
8.99
8.99
40,100
Oct 8, 2026
9.31
9.31
8.70
8.87
8.87
10,300
Oct 7, 2026
9.27
9.27
9.00
9.15
9.15
5,100
Oct 6, 2026
9.50
9.67
9.26
9.67
9.67
6,200
Oct 5, 2026
9.48
9.88
9.13
9.26
9.26
17,000
Oct 2, 2026
10.56
10.87
9.15
9.61
9.61
56,500
Oct 1, 2026
10.30
10.48
10.16
10.32
10.32
2,000
Sep 30, 2026
10.39
10.87
10.08
10.78
10.78
13,500
Sep 29, 2026
10.61
11.00
10.36
10.49
10.49
8,700
Sep 28, 2026
10.50
10.76
10.36
10.36
10.36
4,500
Sep 25, 2026
10.50
10.77
10.50
10.77
10.77
1,000
Sep 24, 2026
10.93
11.35
10.50
10.51
10.51
13,400
Sep 23, 2026
10.62
11.99
10.09
11.16
11.16
40,100
Sep 22, 2026
11.03
11.03
10.50
10.66
10.66
6,500
Sep 21, 2026
11.00
11.00
10.55
10.90
10.90
14,800
Sep 18, 2026
11.01
11.07
10.36
10.99
10.99
32,000
Sep 17, 2026
11.60
11.60
9.15
11.03
11.03
159,400
Sep 16, 2026
11.31
11.80
10.61
10.65
10.65
12,100
Sep 15, 2026
11.10
11.39
10.96
11.39
11.39
2,100
Sep 14, 2026
10.99
11.52
10.63
11.32
11.32
69,300
Sep 11, 2026
11.19
11.35
10.49
11.03
11.03
76,600
Sep 10, 2026
10.65
11.28
10.42
11.23
11.23
43,800
Sep 9, 2026
11.25
11.25
10.32
10.75
10.75
75,400
Sep 8, 2026
11.08
11.85
10.99
11.15
11.15
164,200
Sep 4, 2026
12.40
12.72
11.00
11.24
11.24
141,300
Sep 3, 2026
12.00
13.28
11.95
12.56
12.56
134,400
Sep 2, 2026
14.08
14.96
12.51
12.51
12.51
133,700
Sep 1, 2026
14.32
15.34
13.71
14.36
14.36
276,200
Aug 31, 2026
13.00
14.90
13.00
14.51
14.51
45,000
Aug 28, 2026
12.70
13.29
12.22
13.15
13.15
96,400
Aug 27, 2026
11.53
12.99
11.37
12.80
12.80
24,000
Aug 26, 2026
10.89
11.84
10.89
11.66
11.66
41,700
Aug 25, 2026
10.47
11.04
10.22
10.90
10.90
42,700
Aug 24, 2026
10.75
10.75
9.70
10.70
10.70
39,300
Aug 21, 2026
10.86
10.86
10.25
10.30
10.30
23,200
Aug 20, 2026
11.50
12.00
10.26
10.49
10.49
100,900
Aug 19, 2026
10.28
11.19
9.80
11.19
11.19
79,500
Aug 18, 2026
10.92
11.25
9.90
10.36
10.36
284,400
Aug 17, 2026
10.98
11.27
10.22
10.98
10.98
59,200
Aug 14, 2026
10.68
11.00
10.31
10.98
10.98
63,700
Aug 13, 2026
9.70
11.25
9.69
10.75
10.75
79,900
Aug 12, 2026
10.13
11.12
9.12
9.72
9.72
33,900
Aug 11, 2026
11.14
11.66
9.85
10.19
10.19
45,300
Aug 10, 2026
11.24
11.59
11.00
11.33
11.33
5,400
Aug 7, 2026
11.44
12.20
11.02
11.59
11.59
11,700
Aug 6, 2026
11.17
12.04
11.17
11.49
11.49
12,700
Aug 5, 2026
10.20
12.10
10.20
11.25
11.25
27,100
Aug 4, 2026
10.61
11.64
9.51
10.20
10.20
222,900
Aug 3, 2026
11.25
11.88
10.30
10.59
10.59
95,400
Jul 31, 2026
11.43
12.79
11.15
11.25
11.25
97,100
Jul 30, 2026
11.84
12.28
11.31
11.62
11.62
27,100
Jul 29, 2026
11.27
12.43
11.03
11.70
11.70
52,300
Jul 28, 2026
13.85
13.88
10.31
11.26
11.26
88,400
Jul 27, 2026
16.47
16.47
13.11
14.04
14.04
120,400
Jul 24, 2026
14.91
15.58
14.00
14.68
14.68
120,400
Jul 23, 2026
14.39
15.31
13.59
15.31
15.31
92,900
Jul 22, 2026
13.71
14.73
13.40
14.39
14.39
81,300
Jul 21, 2026
13.07
13.92
12.74
13.49
13.49
18,700
Jul 20, 2026
13.15
13.50
12.68
13.26
13.26
13,000
Jul 17, 2026
12.66
13.42
12.47
13.42
13.42
8,300
Jul 16, 2026
12.86
13.41
12.23
13.00
13.00
11,100
Jul 15, 2026
13.84
13.90
12.63
13.07
13.07
23,400
Jul 14, 2026
15.33
15.80
13.50
13.76
13.76
113,000
Jul 13, 2026
14.55
15.06
13.40
13.86
13.86
30,200
Jul 10, 2026
14.94
15.40
13.36
14.65
14.65
23,300
Jul 9, 2026
14.55
14.97
13.97
14.36
14.36
8,200
Jul 8, 2026
15.37
15.85
13.87
14.61
14.61
55,900
Jul 7, 2026
14.74
15.91
14.25
15.25
15.25
66,600
Jul 6, 2026
13.85
15.25
13.25
15.21
15.21
63,200
Jul 2, 2026
12.60
13.83
12.52
13.80
13.80
117,200
Jul 1, 2026
12.38
12.96
12.00
12.68
12.68
16,700
Jun 30, 2026
12.67
12.88
12.43
12.52
12.52
13,500
Jun 29, 2026
11.49
12.75
11.49
12.75
12.75
18,700
Jun 26, 2026
11.30
11.78
11.28
11.48
11.48
4,200
Jun 25, 2026
11.78
11.78
11.18
11.42
11.42
14,000
Jun 24, 2026
12.40
13.03
11.11
11.94
11.94
38,100
Jun 23, 2026
12.50
13.89
11.80
11.80
11.80
76,900
Jun 22, 2026
13.01
13.39
12.70
13.19
13.19
19,000
Jun 18, 2026
13.52
13.52
12.50
13.42
13.42
66,700
Jun 17, 2026
11.00
13.23
10.36
13.23
13.23
95,500
Jun 16, 2026
10.82
12.28
10.52
11.45
11.45
81,600
Jun 15, 2026
11.20
12.15
10.70
10.83
10.83
25,100
Jun 12, 2026
11.84
12.60
11.10
11.13
11.13
27,400
Jun 11, 2026
11.12
12.47
10.45
11.58
11.58
34,400
Jun 10, 2026
11.67
12.60
10.98
11.06
11.06
37,300
Jun 9, 2026
12.27
12.57
11.41
11.45
11.45
5,800
Jun 8, 2026
12.47
13.37
12.40
12.52
12.52
14,600
Jun 5, 2026
12.67
13.60
11.01
12.99
12.99
48,200
Jun 4, 2026
13.53
13.92
12.80
12.80
12.80
26,400
Jun 3, 2026
14.10
14.25
12.71
13.46
13.46
18,400
Jun 2, 2026
15.34
15.34
13.76
14.09
14.09
30,800
Jun 1, 2026
16.99
16.99
15.41
15.41
15.41
18,300
May 29, 2026
16.50
17.95
16.49
17.17
17.17
35,700
May 28, 2026
16.13
17.07
16.13
16.50
16.50
76,000
May 27, 2026
15.71
16.90
14.14
16.49
16.49
41,800
May 26, 2026
15.20
16.62
15.00
16.07
16.07
36,600
May 22, 2026
12.67
15.58
12.67
15.26
15.26
47,000
May 21, 2026
13.21
14.43
12.60
12.65
12.65
23,800
May 20, 2026
13.84
14.50
13.03
13.55
13.55
43,600
May 19, 2026
13.80
14.50
13.41
13.98
13.98
17,100
May 18, 2026
14.50
15.26
13.71
13.71
13.71
20,900
May 15, 2026
15.23
15.50
14.42
14.80
14.80
27,500
May 14, 2026
15.50
16.32
14.61
15.02
15.02
68,600
May 13, 2026
15.02
15.90
14.80
15.18
15.18
29,300
May 12, 2026
16.01
16.01
14.71
15.01
15.01
33,000
May 11, 2026
16.12
16.91
14.67
16.12
16.12
35,100
May 8, 2026
14.04
17.18
13.81
16.34
16.34
153,700
May 7, 2026
13.89
14.50
13.51
14.14
14.14
16,100
May 6, 2026
14.05
14.68
14.00
14.34
14.34
12,900
May 5, 2026
15.01
15.01
13.85
14.14
14.14
25,100
May 4, 2026
15.61
15.75
14.53
15.40
15.40
12,100
May 1, 2026
15.89
17.50
15.66
16.00
16.00
51,800
Apr 30, 2026
15.73
16.50
15.50
15.90
15.90
38,800
Apr 29, 2026
16.44
16.50
15.07
15.72
15.72
34,500
Apr 28, 2026
16.24
17.35
14.62
16.50
16.50
70,200
Apr 27, 2026
14.00
16.64
14.00
16.63
16.63
68,400
Apr 24, 2026
14.57
15.56
13.95
15.56
15.56
64,000
Apr 23, 2026
14.25
15.74
13.95
14.79
14.79
60,500
Apr 22, 2026
12.75
14.78
12.55
14.64
14.64
82,800
Apr 21, 2026
11.61
12.75
11.61
12.47
12.47
245,000
Apr 20, 2026
11.38
11.98
11.17
11.64
11.64
36,800
Apr 17, 2026
11.15
11.90
11.00
11.41
11.41
62,900
Apr 16, 2026
10.96
11.21
10.80
10.94
10.94
29,800
Apr 15, 2026
11.78
12.20
10.71
11.14
11.14
32,900
Apr 14, 2026
12.50
12.75
11.26
11.31
11.31
44,000
Apr 13, 2026
11.50
12.55
11.00
11.89
11.89
109,400
Apr 10, 2026
11.90
11.90
10.52
10.83
10.83
78,900
Apr 9, 2026
11.50
12.19
10.75
10.75
10.75
18,200
Apr 8, 2026
12.29
12.30
10.71
11.30
11.30
24,100
Apr 7, 2026
11.41
12.19
10.50
11.08
11.08
38,000
Apr 6, 2026
12.00
12.76
11.50
12.30
12.30
40,400
Apr 2, 2026
12.02
12.88
11.64
12.08
12.08
37,800
Apr 1, 2026
12.19
12.99
11.40
12.61
12.61
43,700
Mar 31, 2026
11.85
12.92
11.54
11.68
11.68
46,000
Mar 30, 2026
10.90
12.00
10.67
11.88
11.88
17,400
Mar 27, 2026
14.03
14.03
12.00
12.00
12.00
35,800
Mar 26, 2026
14.25
14.25
13.51
13.75
13.75
9,100
Mar 25, 2026
14.25
14.49
13.52
14.23
14.23
23,100
Mar 24, 2026
14.37
14.37
12.37
13.58
13.58
45,400
Mar 23, 2026
13.71
14.49
13.38
14.30
14.30
19,200
Mar 20, 2026
13.50
14.49
12.96
13.70
13.70
11,000
Mar 19, 2026
13.84
14.49
13.50
13.50
13.50
21,400
Mar 18, 2026
13.63
14.95
13.06
14.41
14.41
25,500
Mar 17, 2026
15.00
15.00
13.60
13.60
13.60
34,000
Mar 16, 2026
14.05
14.30
13.31
14.20
14.20
25,500
Mar 13, 2026
15.16
15.26
13.15
14.30
14.30
47,800
Mar 12, 2026
12.50
15.50
12.50
15.29
15.29
84,000
Mar 11, 2026
13.00
13.00
12.29
12.83
12.83
8,800
Mar 10, 2026
13.00
13.25
12.66
12.96
12.96
13,800
Mar 9, 2026
13.17
13.50
12.65
12.98
12.98
8,600
Mar 6, 2026
13.27
14.00
13.00
13.11
13.11
23,100
Mar 5, 2026
13.03
14.25
13.03
13.61
13.61
38,600
Mar 4, 2026
13.11
13.50
13.00
13.46
13.46
31,700
Mar 3, 2026
12.01
13.20
11.79
13.20
13.20
41,300
Mar 2, 2026
12.29
13.33
12.24
12.50
12.50
21,200
Feb 27, 2026
13.45
13.60
12.49
12.49
12.49
50,400
Feb 26, 2026
13.43
14.05
12.91
13.69
13.69
64,100
Feb 25, 2026
14.00
14.00
13.50
13.54
13.54
23,100
Feb 24, 2026
13.70
14.06
13.52
14.00
14.00
45,300
Feb 23, 2026
13.02
13.92
12.00
13.92
13.92
51,000
Feb 20, 2026
14.00
14.00
12.44
13.02
13.02
27,900
Feb 19, 2026
14.47
14.50
13.25
13.63
13.63
36,300
Feb 18, 2026
14.01
14.60
13.60
13.95
13.95
22,500
Feb 17, 2026
13.88
14.85
13.50
13.90
13.90
21,800
Feb 13, 2026
13.75
14.49
12.78
13.85
13.85
63,000
Feb 12, 2026
12.90
14.19
12.47
13.99
13.99
64,100
Feb 11, 2026
13.94
14.13
12.85
12.85
12.85
28,500
Feb 10, 2026
13.20
14.40
13.00
13.77
13.77
96,400
Feb 9, 2026
13.19
13.46
12.03
13.25
13.25
60,300
Feb 6, 2026
12.52
13.67
12.27
12.85
12.85
68,000
Feb 5, 2026
13.72
14.25
11.24
12.43
12.43
79,800
Feb 4, 2026
16.15
16.15
13.35
13.37
13.37
126,400
Feb 3, 2026
15.35
16.50
14.56
15.76
15.76
159,100
Feb 2, 2026
12.91
16.00
12.44
15.12
15.12
235,500
Jan 30, 2026
13.12
14.51
11.50
11.51
11.51
56,900
Jan 29, 2026
13.85
14.61
12.55
13.12
13.12
60,700
Jan 28, 2026
14.53
15.38
13.70
14.10
14.10
39,100
Jan 27, 2026
15.36
15.52
13.65
14.69
14.69
41,700
Jan 26, 2026
15.94
15.94
14.96
15.37
15.37
39,000
Jan 23, 2026
15.57
16.40
15.27
15.94
15.94
98,700
Jan 22, 2026
15.75
16.40
15.26
15.67
15.67
130,900
Jan 21, 2026
14.76
16.08
13.38
15.99
15.99
154,000
Jan 20, 2026
14.88
15.33
14.40
14.59
14.59
49,100
Jan 16, 2026
15.00
15.80
14.85
15.55
15.55
51,200
Jan 15, 2026
14.62
15.80
13.75
15.54
15.54
143,800
Jan 14, 2026
14.19
15.25
13.95
15.10
15.10
114,000
Jan 13, 2026
13.45
14.95
13.00
13.83
13.83
150,300
Jan 12, 2026
12.55
13.74
11.60
13.74
13.74
76,700
Jan 9, 2026
13.14
13.25
12.53
12.79
12.79
44,300
Jan 8, 2026
12.43
13.59
12.31
13.41
13.41
106,400
Jan 7, 2026
12.83
13.55
12.25
12.38
12.38
64,200
Jan 6, 2026
12.61
13.66
12.39
13.28
13.28
99,900
Jan 5, 2026
12.50
13.97
11.30
12.65
12.65
369,900
Jan 2, 2026
8.23
14.45
8.23
12.75
12.75
1,199,900
Dec 31, 2025
8.13
8.57
7.56
8.49
8.49
45,300
Dec 30, 2025
7.95
8.67
7.95
8.22
8.22
18,700
Dec 29, 2025
8.31
8.91
8.03
8.03
8.03
82,300
Dec 26, 2025
7.57
8.33
7.32
8.14
8.14
59,600
Dec 24, 2025
6.97
7.99
6.97
7.61
7.61
58,400
Dec 23, 2025
7.37
7.73
6.39
7.23
7.23
177,900
Dec 22, 2025
9.39
9.62
7.50
7.73
7.73
165,300
Dec 19, 2025
10.09
10.20
9.15
9.43
9.43
107,700
Dec 18, 2025
10.14
10.61
10.00
10.11
10.11
78,300
Dec 17, 2025
11.03
11.26
10.16
10.16
10.16
97,000
Dec 16, 2025
11.29
11.55
10.80
11.19
11.19
115,000
Dec 15, 2025
11.89
12.47
10.70
11.82
11.82
185,700
Dec 12, 2025
12.45
14.20
12.45
12.61
12.61
338,700
Dec 11, 2025
10.91
14.54
10.80
12.40
12.40
493,700
Dec 10, 2025
10.11
11.53
10.10
11.13
11.13
401,600
Dec 9, 2025
10.61
11.73
10.20
10.72
10.72
409,700
Dec 8, 2025
11.50
11.90
9.31
11.05
11.05
1,252,900
Dec 5, 2025
12.57
14.03
10.33
13.10
13.10
2,093,100
Dec 4, 2025
16.31
18.20
12.46
14.50
14.50
26,546,000
Dec 3, 2025
6.44
7.15
6.07
7.09
7.09
9,470,300
Dec 2, 2025
6.97
8.36
5.85
7.33
7.33
149,473,800
Dec 1, 2025
3.26
3.27
3.00
3.16
3.16
77,000
Nov 28, 2025
1:6
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
3.04
3.64
2.95
3.21
3.21
127,700
Nov 26, 2025
3.42
3.54
2.88
3.13
3.13
66,733
Nov 25, 2025
3.60
3.60
3.23
3.50
3.50
97,483
Nov 24, 2025
3.82
4.14
3.82
4.08
4.08
12,117
Nov 21, 2025
3.61
3.93
3.55
3.82
3.82
15,083
Nov 20, 2025
4.21
4.30
3.20
3.51
3.51
68,300
Nov 19, 2025
4.47
4.52
4.11
4.21
4.21
16,533
Nov 18, 2025
4.41
4.57
4.37
4.51
4.51
21,667
Nov 17, 2025
4.50
4.85
4.22
4.34
4.34
16,550
Nov 14, 2025
4.44
4.86
4.20
4.57
4.57
18,817
Nov 13, 2025
5.04
5.10
4.56
4.62
4.62
21,533
Nov 12, 2025
5.12
5.28
4.86
5.08
5.08
11,967
Nov 11, 2025
5.20
5.33
5.04
5.11
5.11
16,950
Nov 10, 2025
5.22
5.45
5.16
5.24
5.24
17,233
Nov 7, 2025
5.22
5.50
5.04
5.21
5.21
44,900
Nov 6, 2025
6.36
6.36
5.41
5.50
5.50
177,833
Nov 5, 2025
5.90
6.06
5.76
5.81
5.81
15,700
Nov 4, 2025
5.82
6.06
5.76
5.90
5.90
23,300
Nov 3, 2025
6.12
6.12
5.76
5.95
5.95
33,633
Oct 31, 2025
6.12
6.19
6.06
6.12
6.12
15,817
