Polyrizon Stock Price History
NASDAQ: PLRZHealth CareMedical/Dental InstrumentsUSD
8.99+0.1183 (+1.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLRZ price history at a glance
The price history for Polyrizon (PLRZ) on this page begins on October 28, 2024, when the stock closed at $1,755.00; it most recently closed at $8.99 on October 5, 2026. The highest price in this record is $7,200.00, reached on December 16, 2024; the latest close is 99.9% below that peak. In the last 12 months alone, PLRZ has gained 19.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $7,200.00
- Date of high
- Dec 16, 2024
- Low since 2024
- $2.88
- Date of low
- Nov 24, 2025
- 52-week high
- $18.20
- 52-week low
- $2.88
- IPO year
- 2024
- Last close
- $8.99
PLRZ returns
1 week
-6.47%
1 month
-16.39%
3 months
-38.65%
6 months
-17.01%
Year to date
+5.87%
1 year
+19.84%
PLRZ price return, excluding dividends.
PLRZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.99 | -29.50% |
| 2025 | 12.75 | -99.56% |
| 2024* | 2,910.00 | +65.81% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PLRZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.99 | 9.51 | 8.22 | 8.99 | +1.33% | |
| 9.31 | 9.31 | 8.70 | 8.87 | -3.06% | |
| 9.28 | 9.28 | 9.00 | 9.15 | -5.38% | |
| 9.50 | 9.67 | 9.26 | 9.67 | +4.43% | |
| 9.48 | 9.88 | 9.13 | 9.26 | -3.64% | |
| 10.56 | 10.87 | 9.15 | 9.61 | -6.88% | |
| 10.30 | 10.48 | 10.17 | 10.32 | -4.29% | |
| 10.39 | 10.87 | 10.08 | 10.78 | +2.79% | |
| 10.61 | 11.00 | 10.36 | 10.49 | +1.25% | |
| 10.50 | 10.76 | 10.36 | 10.36 | -3.85% | |
| 10.50 | 10.78 | 10.50 | 10.78 | +2.52% | |
| 10.93 | 11.35 | 10.50 | 10.51 | -5.82% | |
| 10.62 | 11.99 | 10.09 | 11.16 | +4.69% | |
| 11.03 | 11.03 | 10.50 | 10.66 | -2.20% | |
| 11.00 | 11.00 | 10.55 | 10.90 | -0.82% | |
| 11.01 | 11.07 | 10.36 | 10.99 | -0.36% | |
| 11.60 | 11.60 | 9.15 | 11.03 | +3.57% | |
| 11.31 | 11.80 | 10.61 | 10.65 | -6.50% | |
| 11.10 | 11.39 | 10.96 | 11.39 | +0.62% | |
| 10.99 | 11.53 | 10.63 | 11.32 | +2.63% | |
| 11.19 | 11.36 | 10.50 | 11.03 | -1.78% | |
| 10.65 | 11.28 | 10.42 | 11.23 | +4.47% | |
| 11.25 | 11.25 | 10.32 | 10.75 | -3.59% | |
| 11.08 | 11.85 | 10.99 | 11.15 | -0.80% | |
| 12.40 | 12.72 | 11.00 | 11.24 | -10.51% | |
| 12.00 | 13.28 | 11.95 | 12.56 | +0.40% | |
| 14.08 | 14.96 | 12.51 | 12.51 | -12.88% | |
| 14.32 | 15.34 | 13.71 | 14.36 | -1.03% | |
| 13.00 | 14.90 | 13.00 | 14.51 | +10.38% | |
| 12.70 | 13.29 | 12.22 | 13.15 | +2.70% | |
| 11.53 | 12.99 | 11.37 | 12.80 | +9.78% | |
| 10.89 | 11.84 | 10.89 | 11.66 | +6.97% | |
| 10.47 | 11.04 | 10.22 | 10.90 | +1.87% | |
| 10.75 | 10.75 | 9.70 | 10.70 | +3.88% | |
| 10.86 | 10.86 | 10.25 | 10.30 | -1.81% | |
| 11.50 | 12.00 | 10.26 | 10.49 | -6.26% | |
| 10.28 | 11.19 | 9.80 | 11.19 | +8.01% | |
| 10.92 | 11.25 | 9.90 | 10.36 | -5.65% | |
| 10.98 | 11.27 | 10.22 | 10.98 | 0.00% | |
| 10.68 | 11.00 | 10.31 | 10.98 | +2.14% | |
| 9.70 | 11.25 | 9.69 | 10.75 | +10.60% | |
| 10.13 | 11.12 | 9.12 | 9.72 | -4.61% | |
| 11.14 | 11.66 | 9.85 | 10.19 | -10.06% | |
| 11.24 | 11.59 | 11.00 | 11.33 | -2.24% | |
| 11.44 | 12.20 | 11.02 | 11.59 | +0.87% | |
| 11.17 | 12.04 | 11.17 | 11.49 | +2.13% | |
| 10.20 | 12.10 | 10.20 | 11.25 | +10.29% | |
| 10.61 | 11.64 | 9.51 | 10.20 | -3.68% | |
| 11.25 | 11.88 | 10.30 | 10.59 | -5.87% | |
| 11.43 | 12.79 | 11.15 | 11.25 | -3.18% | |
| 11.84 | 12.28 | 11.31 | 11.62 | -0.68% | |
| 11.27 | 12.43 | 11.03 | 11.70 | +3.91% | |
| 13.85 | 13.88 | 10.31 | 11.26 | -19.80% | |
| 16.47 | 16.47 | 13.12 | 14.04 | -4.36% | |
| 14.91 | 15.58 | 14.00 | 14.68 | -4.11% | |
| 14.39 | 15.31 | 13.59 | 15.31 | +6.39% | |
| 13.71 | 14.73 | 13.40 | 14.39 | +6.67% | |
| 13.07 | 13.92 | 12.74 | 13.49 | +1.73% | |
| 13.15 | 13.50 | 12.68 | 13.26 | -1.19% | |
| 12.66 | 13.42 | 12.47 | 13.42 | +3.23% | |
| 12.86 | 13.41 | 12.23 | 13.00 | -0.54% | |
| 13.84 | 13.90 | 12.63 | 13.07 | -4.98% | |
| 15.33 | 15.80 | 13.50 | 13.76 | -0.76% | |
| 14.55 | 15.06 | 13.40 | 13.86 | -5.39% | |
| 14.94 | 15.40 | 13.36 | 14.65 | +2.02% | |
| 14.55 | 14.97 | 13.97 | 14.36 | -1.71% | |
| 15.37 | 15.85 | 13.87 | 14.61 | -4.20% | |
| 14.75 | 15.91 | 14.25 | 15.25 | +0.28% | |
| 13.85 | 15.25 | 13.25 | 15.21 | +10.20% | |
| 12.60 | 13.83 | 12.52 | 13.80 | +8.83% | |
| 12.38 | 12.96 | 12.00 | 12.68 | +1.28% | |
| 12.67 | 12.88 | 12.43 | 12.52 | -1.80% | |
| 11.49 | 12.75 | 11.49 | 12.75 | +11.06% | |
| 11.30 | 11.78 | 11.28 | 11.48 | +0.53% | |
| 11.78 | 11.78 | 11.18 | 11.42 | -4.36% | |
| 12.40 | 13.03 | 11.11 | 11.94 | +1.19% | |
| 12.50 | 13.89 | 11.80 | 11.80 | -10.54% | |
| 13.01 | 13.39 | 12.70 | 13.19 | -1.71% | |
| 13.52 | 13.52 | 12.50 | 13.42 | +1.44% | |
| 11.00 | 13.23 | 10.37 | 13.23 | +15.55% | |
| 10.82 | 12.28 | 10.52 | 11.45 | +5.72% | |
| 11.20 | 12.15 | 10.70 | 10.83 | -2.70% | |
| 11.84 | 12.60 | 11.10 | 11.13 | -3.89% | |
| 11.12 | 12.47 | 10.45 | 11.58 | +4.70% | |
| 11.67 | 12.60 | 10.98 | 11.06 | -3.41% | |
| 12.27 | 12.58 | 11.41 | 11.45 | -8.55% | |
| 12.47 | 13.37 | 12.40 | 12.52 | -3.62% | |
| 12.67 | 13.60 | 11.01 | 12.99 | +1.48% | |
| 13.53 | 13.92 | 12.80 | 12.80 | -4.90% | |
| 14.10 | 14.25 | 12.71 | 13.46 | -4.47% | |
| 15.34 | 15.34 | 13.76 | 14.09 | -8.57% | |
| 16.99 | 16.99 | 15.41 | 15.41 | -10.25% | |
| 16.50 | 17.95 | 16.49 | 17.17 | +4.06% | |
| 16.13 | 17.07 | 16.13 | 16.50 | +0.06% | |
| 15.71 | 16.90 | 14.14 | 16.49 | +2.61% | |
| 15.20 | 16.62 | 15.00 | 16.07 | +5.34% | |
| 12.67 | 15.58 | 12.67 | 15.26 | +20.59% | |
| 13.21 | 14.43 | 12.60 | 12.65 | -6.64% | |
| 13.84 | 14.50 | 13.03 | 13.55 | -3.08% | |
| 13.80 | 14.50 | 13.41 | 13.98 | +1.97% | |
| 14.50 | 15.26 | 13.71 | 13.71 | -7.36% | |
| 15.23 | 15.50 | 14.42 | 14.80 | -1.46% | |
| 15.50 | 16.32 | 14.61 | 15.02 | -1.05% | |
| 15.02 | 15.90 | 14.80 | 15.18 | +1.13% | |
| 16.01 | 16.01 | 14.71 | 15.01 | -6.89% | |
| 16.12 | 16.91 | 14.67 | 16.12 | -1.35% | |
| 14.04 | 17.18 | 13.81 | 16.34 | +15.56% | |
| 13.89 | 14.50 | 13.51 | 14.14 | -1.36% | |
| 14.05 | 14.68 | 14.00 | 14.34 | +1.38% | |
| 15.01 | 15.01 | 13.85 | 14.14 | -8.18% | |
| 15.61 | 15.75 | 14.53 | 15.40 | -3.75% | |
| 15.89 | 17.50 | 15.66 | 16.00 | +0.63% | |
| 15.73 | 16.50 | 15.50 | 15.90 | +1.15% | |
| 16.44 | 16.50 | 15.07 | 15.72 | -4.73% | |
| 16.24 | 17.35 | 14.62 | 16.50 | -0.78% | |
| 14.00 | 16.64 | 14.00 | 16.63 | +6.88% | |
| 14.57 | 15.56 | 13.95 | 15.56 | +5.21% | |
| 14.25 | 15.74 | 13.95 | 14.79 | +1.02% | |
| 12.75 | 14.78 | 12.55 | 14.64 | +17.40% | |
| 11.61 | 12.75 | 11.61 | 12.47 | +7.13% | |
| 11.38 | 11.98 | 11.17 | 11.64 | +2.02% | |
| 11.15 | 11.90 | 11.00 | 11.41 | +4.30% | |
| 10.96 | 11.21 | 10.80 | 10.94 | -1.80% | |
| 11.78 | 12.20 | 10.71 | 11.14 | -1.50% | |
| 12.50 | 12.75 | 11.26 | 11.31 | -4.88% | |
| 11.50 | 12.55 | 11.00 | 11.89 | +9.79% | |
| 11.90 | 11.90 | 10.52 | 10.83 | +0.74% | |
| 11.50 | 12.19 | 10.75 | 10.75 | -4.87% | |
| 12.29 | 12.30 | 10.71 | 11.30 | +1.99% | |
| 11.41 | 12.19 | 10.50 | 11.08 | -9.92% | |
| 12.00 | 12.76 | 11.50 | 12.30 | +1.82% | |
| 12.02 | 12.88 | 11.64 | 12.08 | -4.20% | |
| 12.20 | 12.99 | 11.40 | 12.61 | +7.96% | |
| 11.85 | 12.92 | 11.54 | 11.68 | -1.68% | |
| 10.90 | 12.00 | 10.67 | 11.88 | -1.00% | |
| 14.03 | 14.03 | 12.00 | 12.00 | -12.73% | |
| 14.25 | 14.25 | 13.51 | 13.75 | -3.37% | |
| 14.25 | 14.49 | 13.52 | 14.23 | +4.79% | |
| 14.37 | 14.37 | 12.37 | 13.58 | -5.03% | |
| 13.71 | 14.49 | 13.38 | 14.30 | +4.38% | |
| 13.50 | 14.49 | 12.96 | 13.70 | +1.48% | |
| 13.84 | 14.49 | 13.50 | 13.50 | -6.32% | |
| 13.63 | 14.95 | 13.06 | 14.41 | +5.96% | |
| 15.00 | 15.00 | 13.60 | 13.60 | -4.23% | |
| 14.05 | 14.30 | 13.31 | 14.20 | -0.70% | |
| 15.16 | 15.26 | 13.15 | 14.30 | -6.47% | |
| 12.50 | 15.50 | 12.50 | 15.29 | +19.17% | |
| 13.00 | 13.00 | 12.29 | 12.83 | -1.00% | |
| 13.00 | 13.25 | 12.66 | 12.96 | -0.15% | |
| 13.17 | 13.50 | 12.65 | 12.98 | -0.99% | |
| 13.27 | 14.00 | 13.00 | 13.11 | -3.67% | |
| 13.03 | 14.25 | 13.03 | 13.61 | +1.11% | |
| 13.11 | 13.50 | 13.00 | 13.46 | +1.97% | |
| 12.01 | 13.20 | 11.79 | 13.20 | +5.57% | |
| 12.29 | 13.33 | 12.24 | 12.50 | +0.10% | |
| 13.45 | 13.60 | 12.49 | 12.49 | -8.77% | |
| 13.43 | 14.05 | 12.91 | 13.69 | +1.11% | |
| 14.00 | 14.00 | 13.50 | 13.54 | -3.29% | |
| 13.70 | 14.06 | 13.52 | 14.00 | +0.57% | |
| 13.02 | 13.92 | 12.00 | 13.92 | +6.91% | |
| 14.00 | 14.00 | 12.44 | 13.02 | -4.48% | |
| 14.47 | 14.50 | 13.25 | 13.63 | -2.29% | |
| 14.01 | 14.60 | 13.60 | 13.95 | +0.36% | |
| 13.88 | 14.85 | 13.50 | 13.90 | +0.36% | |
| 13.75 | 14.49 | 12.78 | 13.85 | -1.00% | |
| 12.90 | 14.19 | 12.47 | 13.99 | +8.87% | |
| 13.94 | 14.13 | 12.85 | 12.85 | -6.68% | |
| 13.20 | 14.40 | 13.00 | 13.77 | +3.92% | |
| 13.19 | 13.46 | 12.03 | 13.25 | +3.15% | |
| 12.52 | 13.67 | 12.27 | 12.85 | +3.34% | |
| 13.72 | 14.25 | 11.24 | 12.43 | -7.03% | |
| 16.15 | 16.15 | 13.35 | 13.37 | -15.16% | |
| 15.35 | 16.50 | 14.56 | 15.76 | +4.23% | |
| 12.91 | 16.00 | 12.44 | 15.12 | +31.36% | |
| 13.12 | 14.51 | 11.50 | 11.51 | -12.27% | |
| 13.85 | 14.61 | 12.55 | 13.12 | -6.95% | |
| 14.53 | 15.38 | 13.70 | 14.10 | -4.02% | |
| 15.36 | 15.52 | 13.65 | 14.69 | -4.42% | |
| 15.94 | 15.94 | 14.96 | 15.37 | -3.58% | |
| 15.58 | 16.40 | 15.27 | 15.94 | +1.72% | |
| 15.75 | 16.40 | 15.26 | 15.67 | -2.00% | |
| 14.76 | 16.08 | 13.38 | 15.99 | +9.60% | |
| 14.88 | 15.33 | 14.40 | 14.59 | -6.17% | |
| 15.00 | 15.80 | 14.85 | 15.55 | +0.06% | |
| 14.62 | 15.80 | 13.75 | 15.54 | +2.91% | |
| 14.19 | 15.25 | 13.95 | 15.10 | +9.18% | |
| 13.45 | 14.95 | 13.00 | 13.83 | +0.66% | |
| 12.55 | 13.74 | 11.60 | 13.74 | +7.43% | |
| 13.14 | 13.25 | 12.53 | 12.79 | -4.62% | |
| 12.43 | 13.59 | 12.31 | 13.41 | +8.36% | |
| 12.83 | 13.55 | 12.25 | 12.38 | -6.81% | |
| 12.61 | 13.66 | 12.39 | 13.28 | +4.98% | |
| 12.50 | 13.97 | 11.30 | 12.65 | -0.78% | |
| 8.23 | 14.45 | 8.23 | 12.75 | +50.18% | |
| 8.13 | 8.57 | 7.56 | 8.49 | +3.35% | |
| 7.95 | 8.67 | 7.95 | 8.22 | +2.30% | |
| 8.31 | 8.91 | 8.03 | 8.03 | -1.35% | |
| 7.57 | 8.33 | 7.32 | 8.14 | +6.96% | |
| 6.97 | 7.99 | 6.97 | 7.61 | +5.26% | |
| 7.37 | 7.73 | 6.39 | 7.23 | -6.47% | |
| 9.39 | 9.62 | 7.50 | 7.73 | -18.03% | |
| 10.09 | 10.20 | 9.15 | 9.43 | -6.73% | |
| 10.14 | 10.61 | 10.00 | 10.11 | -0.49% | |
| 11.03 | 11.26 | 10.16 | 10.16 | -9.20% | |
| 11.29 | 11.55 | 10.80 | 11.19 | -5.33% | |
| 11.89 | 12.47 | 10.70 | 11.82 | -6.26% | |
| 12.45 | 14.20 | 12.45 | 12.61 | +1.65% | |
| 10.91 | 14.54 | 10.80 | 12.41 | +11.46% | |
| 10.11 | 11.53 | 10.10 | 11.13 | +3.82% | |
| 10.61 | 11.73 | 10.20 | 10.72 | -2.99% | |
| 11.50 | 11.90 | 9.31 | 11.05 | -15.65% | |
| 12.57 | 14.03 | 10.33 | 13.10 | -9.66% | |
| 16.31 | 18.20 | 12.46 | 14.50 | +104.51% | |
| 6.44 | 7.15 | 6.07 | 7.09 | -3.27% | |
| 6.97 | 8.36 | 5.85 | 7.33 | +131.96% | |
| 3.26 | 3.27 | 3.00 | 3.16 | -1.56% | |
| 3.04 | 3.64 | 2.95 | 3.21 | +2.49% | |
| 3.42 | 3.54 | 2.88 | 3.13 | -10.46% | |
| 3.60 | 3.60 | 3.23 | 3.50 | -14.26% | |
| 3.82 | 4.14 | 3.82 | 4.08 | +6.92% | |
| 3.61 | 3.93 | 3.55 | 3.82 | +8.72% | |
| 4.21 | 4.30 | 3.20 | 3.51 | -16.67% | |
| 4.47 | 4.52 | 4.11 | 4.21 | -6.65% | |
| 4.41 | 4.57 | 4.37 | 4.51 | +3.87% | |
| 4.50 | 4.85 | 4.22 | 4.34 | -4.99% | |
| 4.44 | 4.86 | 4.20 | 4.57 | -1.04% | |
| 5.04 | 5.10 | 4.56 | 4.62 | -8.98% | |
| 5.12 | 5.28 | 4.86 | 5.08 | -0.59% | |
| 5.20 | 5.33 | 5.04 | 5.11 | -2.63% | |
| 5.22 | 5.45 | 5.16 | 5.24 | +0.69% | |
| 5.22 | 5.50 | 5.04 | 5.21 | -5.24% | |
| 6.36 | 6.36 | 5.41 | 5.50 | -5.37% | |
| 5.90 | 6.06 | 5.76 | 5.81 | -1.53% | |
| 5.82 | 6.06 | 5.76 | 5.90 | -0.81% | |
| 6.12 | 6.12 | 5.76 | 5.95 | -2.84% | |
| 6.12 | 6.19 | 6.06 | 6.12 | -0.97% | |
| 6.12 | 6.24 | 6.00 | 6.18 | 0.00% | |
| 6.42 | 6.42 | 6.08 | 6.18 | -2.83% | |
| 6.54 | 6.54 | 6.18 | 6.36 | -2.75% | |
| 6.48 | 6.60 | 6.36 | 6.54 | +1.87% | |
| 6.42 | 6.54 | 6.36 | 6.42 | -0.93% | |
| 6.48 | 6.72 | 6.36 | 6.48 | -0.92% | |
| 6.72 | 6.78 | 6.42 | 6.54 | -4.39% | |
| 7.02 | 7.08 | 6.78 | 6.84 | -1.72% | |
| 6.30 | 6.96 | 6.30 | 6.96 | +9.95% | |
| 6.36 | 6.48 | 6.30 | 6.33 | -1.40% | |
| 6.72 | 6.81 | 6.30 | 6.42 | -4.46% | |
| 6.90 | 6.96 | 6.66 | 6.72 | -4.27% | |
| 6.90 | 7.14 | 6.66 | 7.02 | -0.85% | |
| 7.20 | 7.20 | 6.84 | 7.08 | +5.36% | |
| 7.38 | 7.50 | 6.72 | 6.72 | -10.40% | |
| 7.08 | 7.56 | 6.78 | 7.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLRZ chart for longer ranges.