Get the Stockscreener App
5.02
3.93%
0.19
After Hours:
5.00
-0.02
-0.40%
Polypid Ltd Stock (PYPD) Price History
The historical daily chart and data for Polypid Ltd stock (PYPD), show that the latest closing stock price as of May 22, 2026, is $5.02.
- Polypid Ltd all-time high stock price is $19.45, occurred on June 29, 2020.
- The lowest Polypid Ltd stock price recorded was $0.00 on November 17, 2023. Since then, Polypid Ltd's stock price has risen over to $5.02 now.
- The 52-week high stock price for PYPD is $5.12, representing a 1.99% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for PYPD is $2.44, indicating a -51.39% decrease from the current share price, occurred on May 29, 2025.
- The closing price of Polypid Ltd (PYPD) stock in the beginning of 2025 was $6.10. The stock closed the year at $0.6975, a loss of over -88.57% for the year.
The table below shows more information about PYPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $5.10 | $4.83 | $0.27 | 198,533.0 | +3.93% |
| May 21, 2026 | $4.98 | $4.76 | $0.22 | 223,784.0 | -0.41% |
| May 20, 2026 | $4.98 | $4.74 | $0.24 | 212,169.0 | +1.89% |
| May 19, 2026 | $4.80 | $4.60 | $0.20 | 104,055.0 | +0.63% |
| May 18, 2026 | $4.76 | $4.56 | $0.20 | 292,484.0 | +6.05% |
| May 15, 2026 | $4.65 | $4.25 | $0.40 | 109,833.0 | +1.83% |
| May 14, 2026 | $4.42 | $4.20 | $0.215 | 94,510.0 | +3.79% |
| May 13, 2026 | $4.59 | $4.18 | $0.41 | 127,978.0 | -7.46% |
| May 12, 2026 | $4.56 | $4.20 | $0.3578 | 108,349.0 | +5.07% |
| May 11, 2026 | $4.48 | $4.25 | $0.228 | 49,618.0 | -0.91% |
| May 08, 2026 | $4.47 | $4.32 | $0.155 | 33,972.0 | -1.24% |
| May 07, 2026 | $4.52 | $4.30 | $0.22 | 20,399.0 | -1.00% |
| May 06, 2026 | $4.59 | $4.39 | $0.195 | 28,081.0 | -0.44% |
| May 05, 2026 | $4.61 | $4.47 | $0.135 | 31,810.0 | +0.45% |
| May 04, 2026 | $4.55 | $4.43 | $0.12 | 32,622.0 | +0.90% |
| May 01, 2026 | $4.50 | $4.37 | $0.135 | 13,446.0 | -1.33% |
| Apr 30, 2026 | $4.60 | $4.43 | $0.1701 | 19,034.0 | -0.66% |
| Apr 29, 2026 | $4.60 | $4.28 | $0.32 | 39,091.0 | +2.26% |
| Apr 28, 2026 | $4.59 | $4.35 | $0.2399 | 19,338.0 | -3.28% |
| Apr 27, 2026 | $4.70 | $4.47 | $0.23 | 34,827.0 | -0.87% |
Polypid Ltd Stock (PYPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Polypid Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PYPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Polypid Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Polypid Ltd Stock (PYPD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.10 | $4.18 | $0.92 | 1,880,176.0 | +11.56% |
| Apr, 2026 | $4.80 | $4.04 | $0.76 | 1,098,514.0 | +2.74% |
| Mar, 2026 | $4.68 | $4.01 | $0.675 | 1,198,501.0 | +3.06% |
| Feb, 2026 | $5.12 | $4.05 | $1.07 | 902,631.0 | -7.21% |
| Jan, 2026 | $5.05 | $4.22 | $0.827 | 1,622,310.0 | +5.53% |
Polypid Ltd Stock (PYPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.63 | $3.72 | $0.91 | 1,904,360.0 | +10.88% |
| Nov, 2025 | $3.96 | $3.50 | $0.46 | 1,287,794.0 | +3.14% |
| Oct, 2025 | $3.88 | $3.06 | $0.82 | 2,055,934.0 | +14.84% |
| Sep, 2025 | $3.56 | $3.25 | $0.31 | 1,181,459.0 | -0.45% |
| Aug, 2025 | $3.60 | $3.07 | $0.53 | 1,437,344.0 | -0.30% |
| Jul, 2025 | $3.91 | $3.30 | $0.61 | 2,446,362.0 | -4.82% |
| Jun, 2025 | $3.93 | $2.77 | $1.16 | 28,011,704.0 | +26.07% |
| May, 2025 | $3.28 | $2.44 | $0.84 | 755,214.0 | -1.75% |
| Apr, 2025 | $3.25 | $2.30 | $0.95 | 303,512.0 | +5.17% |
| Mar, 2025 | $3.26 | $2.66 | $0.5977 | 309,318.0 | -16.10% |
| Feb, 2025 | $3.27 | $2.75 | $0.5233 | 196,187.0 | +12.94% |
| Jan, 2025 | $3.48 | $2.70 | $0.7727 | 549,066.0 | -5.92% |
Polypid Ltd Stock (PYPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.85 | $2.37 | $1.48 | 1,090,452.0 | -5.69% |
| Nov, 2024 | $3.74 | $3.23 | $0.515 | 227,385.0 | +4.37% |
| Oct, 2024 | $3.75 | $3.14 | $0.61 | 152,324.0 | -6.98% |
| Sep, 2024 | $3.76 | $3.14 | $0.619 | 84,704.0 | -3.10% |
| Aug, 2024 | $3.78 | $3.25 | $0.5299 | 113,380.0 | -1.66% |
| Jul, 2024 | $4.49 | $2.95 | $1.54 | 189,452.0 | -16.05% |
| Jun, 2024 | $4.50 | $3.75 | $0.75 | 118,761.0 | -4.44% |
| May, 2024 | $5.09 | $4.00 | $1.09 | 50,452.0 | -5.70% |
| Apr, 2024 | $4.95 | $4.20 | $0.75 | 64,289.0 | +3.74% |
| Mar, 2024 | $5.95 | $4.41 | $1.54 | 33,442.0 | -14.18% |
| Feb, 2024 | $7.00 | $5.25 | $1.75 | 98,578.0 | -14.92% |
| Jan, 2024 | $9.20 | $4.10 | $5.10 | 288,139.0 | +65.79% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):