5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-20.83%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
-6.64%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+31.46%
Polypid Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.90 | $4.84 (-1.22%) | $4.92 | $4.81 | 39.45 K | |
| 08/06/2026 | $4.60 | $4.81 (4.57%) | $4.89 | $4.45 | 137.17 K | $105.46 M |
| 08/05/2026 | $4.46 | $4.60 (3.14%) | $4.68 | $4.31 | 134.85 K | $100.85 M |
| 08/04/2026 | $4.37 | $4.45 (1.83%) | $4.60 | $4.35 | 165.91 K | $97.56 M |
| 08/03/2026 | $4.29 | $4.36 (1.63%) | $4.39 | $4.04 | 269.80 K | $95.59 M |
| 07/31/2026 | $4.41 | $4.29 (-2.72%) | $4.46 | $4.19 | 115.40 K | $94.05 M |
| 07/30/2026 | $4.13 | $4.37 (5.81%) | $4.41 | $4.13 | 133.88 K | $95.81 M |
| 07/29/2026 | $4.22 | $4.08 (-3.32%) | $4.34 | $3.96 | 435.66 K | $89.45 M |
| 07/28/2026 | $3.96 | $3.75 (-5.3%) | $3.99 | $3.71 | 139.61 K | $82.22 M |
| 07/27/2026 | $3.95 | $3.98 (0.76%) | $4.11 | $3.90 | 91.14 K | $87.26 M |
| 07/24/2026 | $4.23 | $3.90 (-7.8%) | $4.30 | $3.88 | 286.51 K | $85.50 M |
| 07/23/2026 | $3.93 | $4.24 (7.89%) | $4.30 | $3.93 | 302.14 K | $92.96 M |
| 07/22/2026 | $3.69 | $4.00 (8.4%) | $4.04 | $3.65 | 439.23 K | $87.70 M |
| 07/21/2026 | $4.79 | $3.74 (-21.92%) | $4.84 | $3.72 | 2.23 M | $82.00 M |
| 07/20/2026 | $5.39 | $5.15 (-4.45%) | $5.58 | $5.11 | 162.34 K | $112.91 M |
| 07/17/2026 | $5.10 | $5.37 (5.29%) | $5.73 | $5.06 | 241.80 K | $117.73 M |
| 07/16/2026 | $5.22 | $5.19 (-0.57%) | $5.39 | $5.11 | 188.93 K | $113.79 M |
| 07/15/2026 | $5.38 | $5.21 (-3.16%) | $5.49 | $5.15 | 141.60 K | $114.23 M |
| 07/14/2026 | $5.09 | $5.35 (5.11%) | $5.39 | $4.99 | 222.70 K | $117.29 M |
| 07/13/2026 | $5.26 | $5.04 (-4.18%) | $5.32 | $5.00 | 254.60 K | $110.50 M |
| 07/10/2026 | $5.42 | $5.23 (-3.51%) | $5.45 | $5.16 | 256.61 K | $114.66 M |
| 07/09/2026 | $5.24 | $5.42 (3.44%) | $5.60 | $5.18 | 320.15 K | $118.83 M |
| 07/08/2026 | $5.30 | $5.21 (-1.7%) | $5.49 | $5.15 | 270.01 K | $114.23 M |
| 07/07/2026 | $5.57 | $5.33 (-4.31%) | $5.62 | $5.27 | 189.80 K | $116.86 M |
| 07/06/2026 | $5.12 | $5.58 (8.98%) | $5.58 | $5.02 | 504.20 K | $122.34 M |
| 07/02/2026 | $5.15 | $5.02 (-2.52%) | $5.16 | $4.95 | 223.90 K | $110.06 M |
| 07/01/2026 | $5.10 | $5.05 (-0.98%) | $5.12 | $5.00 | 188.61 K | $110.72 M |
| 06/30/2026 | $4.99 | $5.08 (1.8%) | $5.10 | $4.91 | 283.62 K | $111.37 M |
| 06/29/2026 | $4.75 | $4.97 (4.63%) | $5.24 | $4.72 | 423.24 K | $108.96 M |
| 06/26/2026 | $4.61 | $4.75 (3.04%) | $4.82 | $4.58 | 150.34 K | $104.14 M |
| 06/25/2026 | $4.80 | $4.57 (-4.79%) | $4.87 | $4.53 | 130.82 K | $100.19 M |
| 06/24/2026 | $5.00 | $4.76 (-4.8%) | $5.03 | $4.74 | 210.94 K | $104.36 M |
| 06/23/2026 | $5.05 | $4.99 (-1.19%) | $5.12 | $4.92 | 272.04 K | $109.40 M |
| 06/22/2026 | $4.70 | $5.13 (9.15%) | $5.20 | $4.60 | 407.90 K | $112.47 M |
| 06/18/2026 | $4.56 | $4.74 (3.95%) | $4.83 | $4.56 | 101.30 K | $103.92 M |
| 06/17/2026 | $4.61 | $4.56 (-1.08%) | $4.76 | $4.56 | 24.34 K | $99.97 M |
| 06/16/2026 | $4.66 | $4.66 (0%) | $4.83 | $4.63 | 58.21 K | $102.17 M |
| 06/15/2026 | $4.60 | $4.67 (1.52%) | $4.70 | $4.59 | 34.10 K | $102.39 M |
| 06/12/2026 | $4.56 | $4.62 (1.32%) | $4.76 | $4.50 | 61.90 K | $101.29 M |
| 06/11/2026 | $4.55 | $4.57 (0.44%) | $4.80 | $4.50 | 103.12 K | $100.19 M |
| 06/10/2026 | $4.56 | $4.51 (-1.1%) | $4.68 | $4.50 | 52.12 K | $98.88 M |
| 06/09/2026 | $4.68 | $4.57 (-2.35%) | $4.76 | $4.44 | 69.10 K | $100.19 M |
| 06/08/2026 | $4.55 | $4.62 (1.54%) | $4.93 | $4.40 | 68.60 K | $101.29 M |
| 06/05/2026 | $4.90 | $4.50 (-8.16%) | $4.94 | $4.50 | 215.46 K | $98.66 M |
| 06/04/2026 | $4.72 | $4.83 (2.33%) | $4.85 | $4.66 | 170.54 K | $105.89 M |
| 06/03/2026 | $4.85 | $4.72 (-2.68%) | $4.88 | $4.62 | 202.80 K | $103.48 M |
| 06/02/2026 | $5.14 | $4.87 (-5.25%) | $5.21 | $4.80 | 197.23 K | $106.77 M |
| 06/01/2026 | $4.76 | $5.07 (6.51%) | $5.10 | $4.69 | 370.89 K | $111.16 M |
| 05/29/2026 | $4.76 | $4.72 (-0.84%) | $4.76 | $4.61 | 55.31 K | $103.48 M |
| 05/28/2026 | $4.79 | $4.76 (-0.63%) | $4.83 | $4.60 | 160.26 K | $104.36 M |
| 05/27/2026 | $4.90 | $4.77 (-2.65%) | $4.95 | $4.68 | 238.74 K | $104.58 M |
| 05/26/2026 | $5.19 | $4.84 (-6.74%) | $5.20 | $4.81 | 149.00 K | $106.11 M |
| 05/22/2026 | $4.83 | $5.02 (3.93%) | $5.10 | $4.83 | 198.76 K | $110.06 M |
| 05/21/2026 | $4.85 | $4.83 (-0.41%) | $4.98 | $4.76 | 223.80 K | $105.89 M |
| 05/20/2026 | $4.82 | $4.85 (0.62%) | $4.98 | $4.74 | 214.60 K | $106.33 M |
| 05/19/2026 | $4.80 | $4.76 (-0.83%) | $4.80 | $4.60 | 108.10 K | $104.36 M |
| 05/18/2026 | $4.58 | $4.73 (3.28%) | $4.76 | $4.56 | 293.50 K | $103.70 M |
| 05/15/2026 | $4.30 | $4.46 (3.72%) | $4.65 | $4.25 | 110.03 K | $97.78 M |
| 05/14/2026 | $4.25 | $4.38 (3.06%) | $4.42 | $4.20 | 94.51 K | $96.03 M |
| 05/13/2026 | $4.33 | $4.22 (-2.54%) | $4.59 | $4.18 | 128.00 K | $92.52 M |
| 05/12/2026 | $4.23 | $4.56 (7.8%) | $4.56 | $4.20 | 108.40 K | $99.97 M |
| 05/11/2026 | $4.34 | $4.34 (0%) | $4.48 | $4.25 | 49.62 K | $95.15 M |
| 05/08/2026 | $4.39 | $4.38 (-0.23%) | $4.47 | $4.32 | 34.00 K | $96.03 M |
| 05/07/2026 | $4.46 | $4.43 (-0.67%) | $4.52 | $4.30 | 20.44 K | $97.12 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.
