5 DAY PERFORMANCE
-10.97%
1 MONTH PERFORMANCE
-15.94%
3 MONTH PERFORMANCE
+1.69%
6 MONTH PERFORMANCE
+8.21%
YEAR-TO-DATE PERFORMANCE
-2.76%
1 YEAR PERFORMANCE
+14.67%
Polypid Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.70 | $5.13 (9.15%) | $5.20 | $4.60 | 407.88 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 |
| 05/06/2026 | $4.55 | $4.48 (-1.54%) | $4.59 | $4.39 | 28.10 K | $98.22 M |
| 05/05/2026 | $4.50 | $4.50 (0%) | $4.61 | $4.47 | 31.84 K | $98.66 M |
| 05/04/2026 | $4.43 | $4.48 (1.13%) | $4.55 | $4.43 | 32.62 K | $98.22 M |
| 05/01/2026 | $4.50 | $4.44 (-1.33%) | $4.50 | $4.37 | 13.53 K | $97.34 M |
| 04/30/2026 | $4.60 | $4.50 (-2.17%) | $4.60 | $4.43 | 19.04 K | $98.66 M |
| 04/29/2026 | $4.55 | $4.53 (-0.44%) | $4.60 | $4.28 | 41.60 K | $99.32 M |
| 04/28/2026 | $4.58 | $4.43 (-3.28%) | $4.59 | $4.35 | 19.34 K | $97.12 M |
| 04/27/2026 | $4.69 | $4.58 (-2.35%) | $4.70 | $4.47 | 34.83 K | $100.41 M |
| 04/24/2026 | $4.59 | $4.62 (0.65%) | $4.65 | $4.50 | 43.71 K | $101.29 M |
| 04/23/2026 | $4.75 | $4.64 (-2.32%) | $4.80 | $4.63 | 68.82 K | $101.73 M |
| 04/22/2026 | $4.62 | $4.71 (1.95%) | $4.75 | $4.51 | 39.85 K | $103.26 M |
| 04/21/2026 | $4.73 | $4.54 (-4.02%) | $4.78 | $4.50 | 40.82 K | $99.54 M |
| 04/20/2026 | $4.77 | $4.69 (-1.68%) | $4.80 | $4.68 | 63.63 K | $102.82 M |
| 04/17/2026 | $4.70 | $4.74 (0.85%) | $4.80 | $4.65 | 63.10 K | $103.92 M |
| 04/16/2026 | $4.70 | $4.66 (-0.85%) | $4.74 | $4.58 | 44.71 K | $102.17 M |
| 04/15/2026 | $4.39 | $4.72 (7.52%) | $4.72 | $4.39 | 89.52 K | $103.48 M |
| 04/14/2026 | $4.45 | $4.42 (-0.67%) | $4.45 | $4.35 | 128.70 K | $96.90 M |
| 04/13/2026 | $4.28 | $4.40 (2.8%) | $4.40 | $4.27 | 49.33 K | $96.47 M |
| 04/10/2026 | $4.28 | $4.31 (0.7%) | $4.41 | $4.26 | 43.31 K | $94.49 M |
| 04/09/2026 | $4.22 | $4.37 (3.55%) | $4.37 | $4.20 | 13.90 K | $95.81 M |
| 04/08/2026 | $4.21 | $4.23 (0.48%) | $4.35 | $4.04 | 59.43 K | $92.74 M |
| 04/07/2026 | $4.22 | $4.12 (-2.37%) | $4.32 | $4.07 | 71.00 K | $90.33 M |
| 04/06/2026 | $4.41 | $4.24 (-3.85%) | $4.42 | $4.10 | 37.80 K | $92.96 M |
| 04/02/2026 | $4.36 | $4.39 (0.69%) | $4.42 | $4.33 | 54.30 K | $96.25 M |
| 04/01/2026 | $4.40 | $4.39 (-0.23%) | $4.47 | $4.37 | 74.80 K | $96.25 M |
| 03/31/2026 | $4.39 | $4.38 (-0.23%) | $4.44 | $4.30 | 100.55 K | $96.03 M |
| 03/30/2026 | $4.34 | $4.21 (-3%) | $4.45 | $4.20 | 72.55 K | $92.30 M |
| 03/27/2026 | $4.36 | $4.28 (-1.83%) | $4.47 | $4.25 | 51.33 K | $93.84 M |
| 03/26/2026 | $4.35 | $4.32 (-0.69%) | $4.47 | $4.26 | 49.32 K | $94.71 M |
| 03/25/2026 | $4.11 | $4.29 (4.38%) | $4.40 | $4.11 | 72.01 K | $94.05 M |
| 03/24/2026 | $4.15 | $4.08 (-1.69%) | $4.22 | $4.03 | 32.76 K | $89.45 M |
| 03/23/2026 | $4.24 | $4.15 (-2.12%) | $4.33 | $4.14 | 40.54 K | $90.99 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.
