5 DAY PERFORMANCE
-19.00%
1 MONTH PERFORMANCE
-17.25%
3 MONTH PERFORMANCE
-10.97%
6 MONTH PERFORMANCE
+1.44%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+22.32%
Polypid Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.22 | $5.17 (-0.96%) | $5.34 | $5.13 | 40.54 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 |
| 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 |
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.
