5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+15.71%
3 MONTH PERFORMANCE
+47.30%
6 MONTH PERFORMANCE
+33.72%
YEAR-TO-DATE PERFORMANCE
+6.91%
1 YEAR PERFORMANCE
+49.68%
Polypid Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.67 | $4.64 (-0.64%) | $4.87 | $4.57 | 35.85 K | $59.59 M |
| 01/08/2026 | $4.94 | $4.65 (-5.87%) | $4.97 | $4.65 | 124.12 K | $59.71 M |
| 01/07/2026 | $4.56 | $4.77 (4.61%) | $4.77 | $4.52 | 82.80 K | $61.25 M |
| 01/06/2026 | $4.50 | $4.57 (1.56%) | $4.64 | $4.47 | 86.00 K | $58.69 M |
| 01/05/2026 | $4.38 | $4.47 (2.05%) | $4.52 | $4.32 | 128.50 K | $57.40 M |
| 01/02/2026 | $4.39 | $4.35 (-0.91%) | $4.41 | $4.30 | 42.70 K | $55.86 M |
| 12/31/2025 | $4.40 | $4.34 (-1.36%) | $4.51 | $4.10 | 85.50 K | $55.73 M |
| 12/30/2025 | $4.54 | $4.38 (-3.52%) | $4.63 | $4.25 | 141.40 K | $56.25 M |
| 12/29/2025 | $4.05 | $4.39 (8.4%) | $4.40 | $4.02 | 183.47 K | $56.37 M |
| 12/26/2025 | $4.07 | $4.07 (0%) | $4.07 | $3.99 | 29.20 K | $52.27 M |
| 12/24/2025 | $4.02 | $4.02 (0%) | $4.08 | $3.91 | 22.62 K | $51.62 M |
| 12/23/2025 | $3.98 | $3.90 (-2.01%) | $4.10 | $3.90 | 89.80 K | $50.08 M |
| 12/22/2025 | $3.95 | $3.98 (0.76%) | $3.99 | $3.94 | 65.73 K | $51.11 M |
| 12/19/2025 | $3.90 | $3.97 (1.79%) | $3.98 | $3.89 | 43.50 K | $50.98 M |
| 12/18/2025 | $3.93 | $3.92 (-0.25%) | $3.95 | $3.90 | 45.35 K | $50.34 M |
| 12/17/2025 | $3.95 | $3.93 (-0.51%) | $3.99 | $3.90 | 23.00 K | $50.47 M |
| 12/16/2025 | $4.03 | $3.95 (-1.99%) | $4.05 | $3.94 | 76.12 K | $50.72 M |
| 12/15/2025 | $3.97 | $4.00 (0.76%) | $4.01 | $3.96 | 46.85 K | $51.37 M |
| 12/12/2025 | $3.97 | $3.92 (-1.26%) | $4.05 | $3.92 | 45.92 K | $50.34 M |
| 12/11/2025 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.96 | 37.40 K | $51.11 M |
| 12/10/2025 | $3.98 | $4.01 (0.75%) | $4.04 | $3.96 | 92.64 K | $51.49 M |
| 12/09/2025 | $4.05 | $3.98 (-1.73%) | $4.05 | $3.94 | 91.72 K | $51.11 M |
| 12/08/2025 | $4.00 | $3.98 (-0.5%) | $4.07 | $3.96 | 122.02 K | $51.11 M |
| 12/05/2025 | $3.91 | $3.97 (1.53%) | $3.98 | $3.87 | 113.05 K | $50.98 M |
| 12/04/2025 | $3.97 | $3.94 (-0.76%) | $3.98 | $3.86 | 142.80 K | $50.60 M |
| 12/03/2025 | $3.83 | $3.96 (3.39%) | $3.98 | $3.83 | 351.64 K | $50.85 M |
| 12/02/2025 | $3.94 | $3.78 (-4.06%) | $3.94 | $3.72 | 40.35 K | $48.54 M |
| 12/01/2025 | $4.00 | $3.88 (-3%) | $4.05 | $3.78 | 128.80 K | $49.83 M |
| 11/28/2025 | $3.82 | $3.95 (3.4%) | $3.96 | $3.77 | 106.14 K | $50.72 M |
| 11/26/2025 | $3.73 | $3.80 (1.88%) | $3.84 | $3.65 | 64.50 K | $48.80 M |
| 11/25/2025 | $3.65 | $3.68 (0.82%) | $3.74 | $3.62 | 81.83 K | $47.26 M |
| 11/24/2025 | $3.60 | $3.62 (0.56%) | $3.69 | $3.60 | 20.30 K | $46.49 M |
| 11/21/2025 | $3.62 | $3.60 (-0.55%) | $3.64 | $3.50 | 54.40 K | $46.23 M |
| 11/20/2025 | $3.61 | $3.63 (0.55%) | $3.69 | $3.59 | 77.10 K | $46.62 M |
| 11/19/2025 | $3.58 | $3.60 (0.56%) | $3.65 | $3.54 | 60.50 K | $46.23 M |
| 11/18/2025 | $3.67 | $3.64 (-0.82%) | $3.67 | $3.55 | 41.70 K | $46.74 M |
| 11/17/2025 | $3.55 | $3.64 (2.54%) | $3.70 | $3.55 | 59.20 K | $46.74 M |
| 11/14/2025 | $3.52 | $3.59 (1.99%) | $3.60 | $3.51 | 8.50 K | $46.10 M |
| 11/13/2025 | $3.75 | $3.58 (-4.53%) | $3.75 | $3.56 | 17.80 K | $45.97 M |
| 11/12/2025 | $3.75 | $3.75 (0%) | $3.78 | $3.60 | 102.80 K | $48.16 M |
| 11/11/2025 | $3.72 | $3.76 (1.08%) | $3.81 | $3.66 | 44.00 K | $48.28 M |
| 11/10/2025 | $3.67 | $3.74 (1.91%) | $3.78 | $3.67 | 88.75 K | $48.03 M |
| 11/07/2025 | $3.78 | $3.65 (-3.44%) | $3.78 | $3.57 | 53.33 K | $46.87 M |
| 11/06/2025 | $3.79 | $3.80 (0.26%) | $3.88 | $3.75 | 81.31 K | $48.80 M |
| 11/05/2025 | $3.84 | $3.79 (-1.3%) | $3.86 | $3.76 | 92.19 K | $48.67 M |
| 11/04/2025 | $3.83 | $3.84 (0.26%) | $3.89 | $3.80 | 144.72 K | $49.31 M |
| 11/03/2025 | $3.82 | $3.79 (-0.79%) | $3.85 | $3.76 | 95.44 K | $48.67 M |
| 10/31/2025 | $3.80 | $3.83 (0.79%) | $3.88 | $3.59 | 61.94 K | $49.18 M |
| 10/30/2025 | $3.84 | $3.84 (0%) | $3.85 | $3.79 | 104.70 K | $49.31 M |
| 10/29/2025 | $3.71 | $3.80 (2.43%) | $3.84 | $3.71 | 151.75 K | $48.80 M |
| 10/28/2025 | $3.66 | $3.71 (1.37%) | $3.77 | $3.60 | 209.12 K | $47.64 M |
| 10/27/2025 | $3.50 | $3.61 (3.14%) | $3.75 | $3.40 | 322.00 K | $46.36 M |
| 10/24/2025 | $3.49 | $3.44 (-1.43%) | $3.50 | $3.35 | 25.14 K | $44.18 M |
| 10/23/2025 | $3.14 | $3.44 (9.55%) | $3.45 | $3.14 | 57.15 K | $44.18 M |
| 10/22/2025 | $3.19 | $3.18 (-0.31%) | $3.24 | $3.10 | 21.25 K | $40.84 M |
| 10/21/2025 | $3.16 | $3.22 (1.9%) | $3.28 | $3.15 | 40.00 K | $41.35 M |
| 10/20/2025 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.10 | 45.80 K | $41.09 M |
| 10/17/2025 | $3.31 | $3.27 (-1.21%) | $3.32 | $3.22 | 32.60 K | $41.99 M |
| 10/16/2025 | $3.37 | $3.35 (-0.59%) | $3.50 | $3.32 | 57.35 K | $43.02 M |
| 10/15/2025 | $3.34 | $3.35 (0.3%) | $3.37 | $3.20 | 62.30 K | $43.02 M |
| 10/14/2025 | $3.26 | $3.34 (2.45%) | $3.39 | $3.25 | 29.53 K | $42.89 M |
| 10/13/2025 | $3.17 | $3.34 (5.36%) | $3.36 | $3.15 | 78.44 K | $42.89 M |
| 10/10/2025 | $3.28 | $3.15 (-3.96%) | $3.41 | $3.06 | 383.10 K | $40.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
