5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+17.99%
3 MONTH PERFORMANCE
+16.73%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
+7.89%
1 YEAR PERFORMANCE
-23.00%
PolyPid Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $3.26 | $3.28 (0.61%) | $3.32 | $3.12 | 212.85 K | $19.39 M |
| 06/18/2025 | $3.52 | $3.31 (-5.97%) | $3.54 | $3.26 | 343.22 K | $19.57 M |
| 06/17/2025 | $3.57 | $3.53 (-1.12%) | $3.65 | $3.48 | 594.00 K | $20.87 M |
| 06/16/2025 | $3.45 | $3.67 (6.38%) | $3.71 | $3.33 | 304.64 K | $21.70 M |
| 06/13/2025 | $3.42 | $3.41 (-0.29%) | $3.48 | $3.33 | 251.83 K | $20.16 M |
| 06/12/2025 | $3.45 | $3.43 (-0.58%) | $3.48 | $3.25 | 380.74 K | $20.28 M |
| 06/11/2025 | $3.34 | $3.46 (3.59%) | $3.60 | $3.34 | 556.00 K | $20.46 M |
| 06/10/2025 | $3.15 | $3.50 (11.11%) | $3.52 | $2.77 | 1.65 M | $20.70 M |
| 06/09/2025 | $3.79 | $3.36 (-11.35%) | $3.93 | $3.30 | 21.64 M | $19.87 M |
| 06/06/2025 | $3.29 | $3.27 (-0.61%) | $3.33 | $3.18 | 211.60 K | $19.34 M |
| 06/05/2025 | $3.25 | $3.16 (-2.77%) | $3.25 | $3.08 | 126.12 K | $18.68 M |
| 06/04/2025 | $3.15 | $2.98 (-5.4%) | $3.20 | $2.98 | 231.55 K | $17.62 M |
| 06/03/2025 | $3.06 | $3.15 (2.94%) | $3.25 | $2.99 | 113.71 K | $18.63 M |
| 06/02/2025 | $2.99 | $2.95 (-1.34%) | $3.30 | $2.93 | 143.82 K | $17.44 M |
| 05/30/2025 | $2.85 | $2.80 (-1.75%) | $2.98 | $2.72 | 53.80 K | $16.56 M |
| 05/29/2025 | $2.50 | $2.79 (11.6%) | $2.90 | $2.44 | 50.54 K | $16.50 M |
| 05/28/2025 | $2.55 | $2.54 (-0.39%) | $2.64 | $2.52 | 31.44 K | $15.02 M |
| 05/27/2025 | $2.83 | $2.55 (-9.89%) | $3.00 | $2.55 | 100.40 K | $15.08 M |
| 05/23/2025 | $2.82 | $2.78 (-1.42%) | $2.83 | $2.75 | 16.10 K | $16.44 M |
| 05/22/2025 | $2.85 | $2.79 (-2.11%) | $2.85 | $2.78 | 14.70 K | $16.50 M |
| 05/21/2025 | $2.85 | $2.81 (-1.4%) | $2.90 | $2.80 | 14.30 K | $16.62 M |
| 05/20/2025 | $3.28 | $2.90 (-11.59%) | $3.28 | $2.80 | 93.30 K | $17.15 M |
| 05/19/2025 | $2.85 | $2.81 (-1.4%) | $2.85 | $2.68 | 57.70 K | $16.62 M |
| 05/16/2025 | $2.95 | $2.75 (-6.78%) | $2.95 | $2.71 | 32.20 K | $16.26 M |
| 05/15/2025 | $2.94 | $2.85 (-3.06%) | $3.00 | $2.80 | 64.70 K | $16.85 M |
| 05/14/2025 | $2.90 | $2.90 (0%) | $3.10 | $2.70 | 96.80 K | $17.15 M |
| 05/13/2025 | $2.89 | $2.71 (-6.23%) | $3.00 | $2.71 | 27.45 K | $16.02 M |
| 05/12/2025 | $2.87 | $2.85 (-0.7%) | $2.95 | $2.79 | 35.35 K | $16.85 M |
| 05/09/2025 | $2.79 | $2.77 (-0.72%) | $2.80 | $2.77 | 4.20 K | $16.38 M |
| 05/08/2025 | $2.84 | $2.72 (-4.23%) | $2.89 | $2.71 | 18.56 K | $16.08 M |
| 05/07/2025 | $2.88 | $2.82 (-2.08%) | $2.88 | $2.79 | 12.31 K | $16.67 M |
| 05/06/2025 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.71 | 5.65 K | $16.02 M |
| 05/05/2025 | $2.77 | $2.80 (1.08%) | $2.85 | $2.75 | 11.20 K | $16.56 M |
| 05/02/2025 | $2.80 | $2.79 (-0.36%) | $2.87 | $2.73 | 4.02 K | $16.50 M |
| 05/01/2025 | $2.92 | $2.80 (-4.11%) | $2.98 | $2.70 | 12.80 K | $16.56 M |
| 04/30/2025 | $3.25 | $2.85 (-12.31%) | $3.25 | $2.74 | 70.41 K | $16.85 M |
| 04/29/2025 | $2.46 | $2.62 (6.5%) | $2.67 | $2.45 | 33.34 K | $15.49 M |
| 04/28/2025 | $2.61 | $2.52 (-3.45%) | $2.61 | $2.50 | 43.80 K | $14.90 M |
| 04/25/2025 | $2.63 | $2.60 (-1.14%) | $2.70 | $2.59 | 11.20 K | $16.54 M |
| 04/24/2025 | $2.75 | $2.67 (-2.91%) | $2.75 | $2.65 | 24.90 K | $16.98 M |
| 04/23/2025 | $2.70 | $2.75 (1.85%) | $2.78 | $2.70 | 5.90 K | $17.49 M |
| 04/22/2025 | $2.75 | $2.71 (-1.45%) | $2.75 | $2.65 | 3.62 K | $17.24 M |
| 04/21/2025 | $2.75 | $2.75 (0%) | $2.76 | $2.75 | 3.90 K | $17.49 M |
| 04/17/2025 | $2.75 | $2.74 (-0.36%) | $2.76 | $2.74 | 2.72 K | $17.43 M |
| 04/16/2025 | $2.74 | $2.75 (0.36%) | $2.75 | $2.64 | 9.34 K | $17.49 M |
| 04/15/2025 | $2.56 | $2.70 (5.47%) | $2.70 | $2.56 | 6.15 K | $17.18 M |
| 04/14/2025 | $2.57 | $2.55 (-0.78%) | $2.58 | $2.50 | 19.51 K | $16.22 M |
| 04/11/2025 | $2.46 | $2.48 (0.81%) | $2.48 | $2.44 | 2.12 K | $15.78 M |
| 04/10/2025 | $2.50 | $2.45 (-2%) | $2.61 | $2.38 | 11.62 K | $15.59 M |
| 04/09/2025 | $2.33 | $2.51 (7.73%) | $2.54 | $2.33 | 4.11 K | $15.97 M |
| 04/08/2025 | $2.41 | $2.43 (0.83%) | $2.47 | $2.41 | 9.03 K | $15.46 M |
| 04/07/2025 | $2.41 | $2.40 (-0.41%) | $2.41 | $2.30 | 9.80 K | $15.27 M |
| 04/04/2025 | $2.66 | $2.51 (-5.64%) | $2.66 | $2.50 | 16.45 K | $15.97 M |
| 04/03/2025 | $2.68 | $2.75 (2.61%) | $2.75 | $2.59 | 12.11 K | $17.49 M |
| 04/02/2025 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.71 | 1.58 K | $17.24 M |
| 04/01/2025 | $2.67 | $2.75 (3%) | $2.75 | $2.67 | 3.50 K | $17.49 M |
| 03/31/2025 | $2.74 | $2.71 (-1.09%) | $2.74 | $2.67 | 2.32 K | $17.24 M |
| 03/28/2025 | $2.66 | $2.74 (3.01%) | $2.75 | $2.66 | 32.52 K | $17.43 M |
| 03/27/2025 | $2.78 | $2.72 (-2.16%) | $2.97 | $2.72 | 43.93 K | $17.30 M |
| 03/26/2025 | $2.81 | $2.75 (-2.14%) | $2.82 | $2.75 | 5.92 K | $17.49 M |
| 03/25/2025 | $2.93 | $2.80 (-4.44%) | $2.93 | $2.78 | 11.19 K | $17.81 M |
| 03/24/2025 | $2.85 | $2.97 (4.21%) | $2.97 | $2.83 | 5.12 K | $18.89 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.
