Get the Stockscreener App
3.92
1.51%
-0.06
After Hours:
3.92
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 December 12, 2025, is $3.92.
- 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 $3.92 now.
- The 52-week high stock price for PYPD is $4.07, representing a 3.83% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for PYPD is $2.30, indicating a -41.33% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Polypid Ltd (PYPD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $4.05 | $3.92 | $0.135 | 45,916.0 | -1.51% |
| Dec 11, 2025 | $4.04 | $3.96 | $0.08 | 37,391.0 | -0.75% |
| Dec 10, 2025 | $4.04 | $3.96 | $0.076 | 92,732.0 | +0.75% |
| Dec 09, 2025 | $4.05 | $3.94 | $0.1138 | 91,718.0 | +0.00% |
| Dec 08, 2025 | $4.07 | $3.96 | $0.11 | 122,018.0 | +0.25% |
| Dec 05, 2025 | $3.98 | $3.87 | $0.11 | 112,996.0 | +0.89% |
| Dec 04, 2025 | $3.98 | $3.86 | $0.1199 | 115,803.0 | -0.63% |
| Dec 03, 2025 | $3.98 | $3.83 | $0.15 | 351,432.0 | +4.76% |
| Dec 02, 2025 | $3.94 | $3.72 | $0.22 | 40,345.0 | -2.58% |
| Dec 01, 2025 | $4.05 | $3.78 | $0.2665 | 128,754.0 | -1.77% |
| Nov 28, 2025 | $3.96 | $3.77 | $0.19 | 106,136.0 | +3.95% |
| Nov 26, 2025 | $3.84 | $3.65 | $0.19 | 64,457.0 | +3.26% |
| Nov 25, 2025 | $3.74 | $3.62 | $0.125 | 81,827.0 | +1.66% |
| Nov 24, 2025 | $3.69 | $3.60 | $0.0874 | 20,286.0 | +0.56% |
| Nov 21, 2025 | $3.63 | $3.50 | $0.135 | 54,366.0 | -0.83% |
| Nov 20, 2025 | $3.69 | $3.59 | $0.10 | 77,073.0 | +0.83% |
| Nov 19, 2025 | $3.65 | $3.54 | $0.11 | 60,477.0 | -1.10% |
| Nov 18, 2025 | $3.67 | $3.55 | $0.12 | 41,672.0 | +0.14% |
| Nov 17, 2025 | $3.70 | $3.55 | $0.15 | 58,183.0 | +1.25% |
| Nov 14, 2025 | $3.60 | $3.51 | $0.09 | 8,473.0 | +0.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.07 | $3.72 | $0.35 | 1,185,021.0 | -0.76% |
| 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% |
Polypid Ltd Stock (PYPD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.26 | $3.61 | $1.65 | 92,543.0 | -19.15% |
| Nov, 2023 | $4.70 | $3.70 | $1.00 | 28,932.0 | +13.53% |
| Oct, 2023 | $4.73 | $3.57 | $1.16 | 130,538.0 | -8.20% |
| Sep, 2023 | $7.50 | $0.2006 | $7.30 | 3,371,508.0 | +1,403% |
| Aug, 2023 | $0.3999 | $0.2725 | $0.1274 | 1,691,423.0 | -16.67% |
| Jul, 2023 | $0.4099 | $0.3303 | $0.0796 | 1,342,124.0 | -1.37% |
| Jun, 2023 | $0.44 | $0.3303 | $0.1097 | 1,752,337.0 | -6.41% |
| May, 2023 | $0.4494 | $0.3267 | $0.1227 | 1,900,852.0 | -7.16% |
| Apr, 2023 | $0.49 | $0.3802 | $0.1098 | 2,443,925.0 | -8.67% |
| Mar, 2023 | $0.74 | $0.385 | $0.355 | 2,114,833.0 | -31.34% |
| Feb, 2023 | $0.8564 | $0.6501 | $0.2063 | 2,408,294.0 | -12.76% |
| Jan, 2023 | $1.29 | $0.69 | $0.60 | 20,025,782.0 | +10.11% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):