5 DAY PERFORMANCE
-21.71%
1 MONTH PERFORMANCE
-18.85%
3 MONTH PERFORMANCE
-8.26%
6 MONTH PERFORMANCE
-6.22%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+11.35%
Polypid Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.82 | $5.67 (-2.58%) | $5.93 | $5.36 | 241.86 K | $128.35 M |
| 11/04/2026 | $5.56 | $5.82 (4.68%) | $5.89 | $5.56 | 170.97 K | $131.75 M |
| 11/03/2026 | $5.74 | $5.46 (-4.88%) | $5.74 | $5.32 | 100.50 K | $123.60 M |
| 11/02/2026 | $5.55 | $5.42 (-2.34%) | $5.69 | $5.27 | 205.80 K | $122.69 M |
| 10/30/2026 | $5.54 | $5.39 (-2.71%) | $5.59 | $5.38 | 101.56 K | $122.01 M |
| 10/29/2026 | $5.84 | $5.59 (-4.28%) | $5.84 | $5.55 | 93.87 K | $126.54 M |
| 10/28/2026 | $5.77 | $5.78 (0.17%) | $5.80 | $5.54 | 135.02 K | $130.84 M |
| 10/27/2026 | $5.34 | $5.77 (8.05%) | $5.79 | $5.34 | 229.10 K | $130.62 M |
| 10/26/2026 | $5.25 | $5.29 (0.76%) | $5.37 | $5.17 | 96.69 K | $119.75 M |
| 10/23/2026 | $5.14 | $5.25 (2.14%) | $5.25 | $5.11 | 104.23 K | $118.84 M |
| 10/22/2026 | $5.02 | $5.13 (2.19%) | $5.19 | $4.92 | 155.52 K | $116.13 M |
| 10/21/2026 | $5.19 | $5.07 (-2.31%) | $5.21 | $5.00 | 137.10 K | $114.77 M |
| 10/20/2026 | $4.88 | $5.15 (5.53%) | $5.17 | $4.77 | 109.51 K | $116.58 M |
| 10/19/2026 | $5.00 | $4.88 (-2.4%) | $5.09 | $4.77 | 110.95 K | $110.47 M |
| 10/16/2026 | $4.82 | $4.72 (-2.07%) | $4.90 | $4.72 | 150.74 K | $106.85 M |
| 10/15/2026 | $4.70 | $4.90 (4.26%) | $4.97 | $4.61 | 120.60 K | $110.92 M |
| 10/14/2026 | $4.89 | $4.83 (-1.23%) | $4.95 | $4.75 | 133.10 K | $109.34 M |
| 10/13/2026 | $5.04 | $4.88 (-3.17%) | $5.08 | $4.80 | 93.40 K | $110.47 M |
| 10/12/2026 | $5.07 | $5.02 (-0.99%) | $5.10 | $5.00 | 77.64 K | $113.64 M |
| 10/09/2026 | $4.91 | $5.07 (3.26%) | $5.16 | $4.90 | 60.18 K | $114.77 M |
| 10/08/2026 | $4.92 | $4.90 (-0.41%) | $4.99 | $4.75 | 88.90 K | $110.92 M |
| 10/07/2026 | $5.11 | $4.95 (-3.13%) | $5.19 | $4.90 | 115.10 K | $112.05 M |
| 10/06/2026 | $5.22 | $5.13 (-1.72%) | $5.24 | $5.05 | 86.60 K | $116.13 M |
| 10/05/2026 | $5.28 | $5.20 (-1.52%) | $5.33 | $5.03 | 102.02 K | $117.71 M |
| 10/02/2026 | $5.49 | $5.19 (-5.46%) | $5.55 | $5.06 | 168.31 K | $117.49 M |
| 10/01/2026 | $5.30 | $5.37 (1.32%) | $5.47 | $5.28 | 118.80 K | $121.56 M |
| 09/30/2026 | $5.27 | $5.27 (0%) | $5.36 | $5.16 | 47.40 K | $119.30 M |
| 09/29/2026 | $5.40 | $5.29 (-2.04%) | $5.40 | $5.23 | 66.04 K | $119.75 M |
| 09/28/2026 | $5.22 | $5.31 (1.72%) | $5.43 | $5.19 | 76.00 K | $120.20 M |
| 09/25/2026 | $5.33 | $5.22 (-2.06%) | $5.45 | $5.22 | 44.80 K | $118.17 M |
| 09/24/2026 | $5.27 | $5.36 (1.71%) | $5.37 | $5.19 | 60.46 K | $121.33 M |
| 09/23/2026 | $5.43 | $5.27 (-2.95%) | $5.43 | $5.10 | 69.13 K | $119.30 M |
| 09/22/2026 | $5.19 | $5.45 (5.01%) | $5.46 | $5.19 | 127.01 K | $123.37 M |
| 09/21/2026 | $5.22 | $5.17 (-0.96%) | $5.35 | $5.12 | 40.76 K | $117.03 M |
| 09/18/2026 | $5.06 | $5.21 (2.96%) | $5.30 | $5.06 | 66.40 K | $117.94 M |
| 09/17/2026 | $5.25 | $5.03 (-4.19%) | $5.34 | $5.03 | 105.00 K | $113.86 M |
| 09/16/2026 | $5.15 | $5.21 (1.17%) | $5.22 | $5.00 | 76.50 K | $117.94 M |
| 09/15/2026 | $5.32 | $5.16 (-3.01%) | $5.33 | $5.03 | 81.70 K | $116.81 M |
| 09/14/2026 | $5.18 | $5.33 (2.9%) | $5.35 | $5.14 | 180.70 K | $120.66 M |
| 09/11/2026 | $5.20 | $5.15 (-0.96%) | $5.24 | $5.04 | 100.18 K | $116.58 M |
| 09/10/2026 | $5.20 | $5.16 (-0.77%) | $5.38 | $5.13 | 69.65 K | $116.81 M |
| 09/09/2026 | $5.22 | $5.20 (-0.38%) | $5.39 | $5.16 | 141.60 K | $117.71 M |
| 09/08/2026 | $5.39 | $5.33 (-1.11%) | $5.57 | $5.24 | 87.32 K | $120.66 M |
| 09/04/2026 | $5.30 | $5.39 (1.7%) | $5.44 | $5.21 | 73.10 K | $122.01 M |
| 09/03/2026 | $5.36 | $5.27 (-1.68%) | $5.36 | $5.20 | 65.92 K | $119.30 M |
| 09/02/2026 | $5.32 | $5.30 (-0.38%) | $5.35 | $5.16 | 143.80 K | $119.98 M |
| 09/01/2026 | $5.17 | $5.33 (3.09%) | $5.55 | $5.14 | 242.10 K | $120.66 M |
| 08/31/2026 | $5.08 | $5.14 (1.18%) | $5.15 | $5.00 | 56.03 K | $116.35 M |
| 08/28/2026 | $5.13 | $5.07 (-1.17%) | $5.15 | $4.99 | 63.72 K | $114.77 M |
| 08/27/2026 | $5.18 | $5.12 (-1.16%) | $5.24 | $5.01 | 78.10 K | $115.90 M |
| 08/26/2026 | $5.07 | $5.11 (0.79%) | $5.23 | $4.96 | 149.34 K | $115.68 M |
| 08/25/2026 | $5.04 | $5.10 (1.19%) | $5.19 | $5.01 | 139.61 K | $115.45 M |
| 08/24/2026 | $5.12 | $4.99 (-2.54%) | $5.18 | $4.97 | 124.42 K | $112.96 M |
| 08/21/2026 | $5.10 | $5.10 (0%) | $5.21 | $4.99 | 169.11 K | $115.45 M |
| 08/20/2026 | $5.04 | $5.08 (0.79%) | $5.12 | $4.96 | 129.45 K | $115.00 M |
| 08/19/2026 | $4.78 | $5.01 (4.81%) | $5.08 | $4.70 | 156.80 K | $113.41 M |
| 08/18/2026 | $4.74 | $4.73 (-0.21%) | $4.76 | $4.54 | 123.18 K | $107.07 M |
| 08/17/2026 | $4.73 | $4.77 (0.85%) | $4.91 | $4.72 | 122.74 K | $107.98 M |
| 08/14/2026 | $4.77 | $4.74 (-0.63%) | $4.81 | $4.60 | 59.95 K | $107.30 M |
| 08/13/2026 | $4.80 | $4.78 (-0.42%) | $4.87 | $4.70 | 121.22 K | $108.20 M |
| 08/12/2026 | $4.59 | $4.84 (5.45%) | $4.89 | $4.59 | 265.41 K | $109.56 M |
| 08/11/2026 | $4.78 | $4.73 (-1.05%) | $4.81 | $4.61 | 84.22 K | $107.07 M |
| 08/10/2026 | $4.84 | $4.77 (-1.45%) | $4.94 | $4.74 | 336.00 K | $107.98 M |
| 08/07/2026 | $4.90 | $4.84 (-1.22%) | $4.99 | $4.78 | 144.10 K | $106.11 M |
| 08/06/2026 | $4.60 | $4.81 (4.57%) | $4.89 | $4.45 | 137.20 K | $105.46 M |
| 08/05/2026 | $4.46 | $4.60 (3.14%) | $4.68 | $4.31 | 134.85 K | $100.85 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.
