ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.280
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.270
-0.010 (-0.78%)
After-hours: Mar 6, 2026, 7:56 PM EST
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.27 | 1.38 | 1.22 | 1.28 | 1.28 | - | 777,899 |
| Mar 5, 2026 | 1.25 | 1.35 | 1.23 | 1.28 | 1.28 | 1.59% | 850,241 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.19 | 1.26 | 1.26 | -5.97% | 741,219 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,397,228 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.26 | 1.31 | 1.31 | 8.26% | 2,401,459 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.14 | 1.21 | 1.21 | 1.68% | 553,131 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 392,723 |
| Feb 25, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 433,602 |
| Feb 24, 2026 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 2.56% | 392,847 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | - | 423,438 |
| Feb 20, 2026 | 1.16 | 1.24 | 1.11 | 1.17 | 1.17 | 1.74% | 970,547 |
| Feb 19, 2026 | 1.08 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 597,443 |
| Feb 18, 2026 | 1.04 | 1.09 | 0.98 | 1.09 | 1.09 | 6.86% | 3,294,221 |
| Feb 17, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 567,117 |
| Feb 13, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 151,971 |
| Feb 12, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 144,509 |
| Feb 11, 2026 | 1.08 | 1.09 | 0.93 | 1.01 | 1.01 | -2.88% | 289,479 |
| Feb 10, 2026 | 1.07 | 1.12 | 1.03 | 1.04 | 1.04 | -3.70% | 312,581 |
| Feb 9, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 3.85% | 276,190 |
| Feb 6, 2026 | 0.94 | 1.07 | 0.92 | 1.04 | 1.04 | 13.10% | 458,972 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.90 | 0.92 | 0.92 | -13.25% | 687,748 |
| Feb 4, 2026 | 1.14 | 1.17 | 1.00 | 1.06 | 1.06 | -8.62% | 737,145 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.08 | 1.16 | 1.16 | 2.65% | 428,645 |
| Feb 2, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 387,905 |
| Jan 30, 2026 | 1.27 | 1.29 | 1.12 | 1.13 | 1.13 | -6.61% | 1,556,605 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 443,182 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 693,570 |
| Jan 27, 2026 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | 5.00% | 1,245,705 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 533,470 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 538,472 |
| Jan 22, 2026 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,157,531 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 823,216 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -9.49% | 814,087 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | 1.48% | 616,552 |
| Jan 15, 2026 | 1.46 | 1.48 | 1.34 | 1.35 | 1.35 | -10.00% | 1,497,198 |
| Jan 14, 2026 | 1.34 | 1.52 | 1.27 | 1.50 | 1.50 | 8.70% | 1,532,929 |
| Jan 13, 2026 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 5.34% | 1,326,639 |
| Jan 12, 2026 | 1.27 | 1.31 | 1.21 | 1.31 | 1.31 | -5.07% | 2,495,385 |
| Jan 9, 2026 | 1.47 | 1.48 | 1.32 | 1.38 | 1.38 | -6.12% | 1,745,989 |
| Jan 8, 2026 | 1.24 | 1.49 | 1.18 | 1.47 | 1.47 | 22.50% | 4,650,183 |
| Jan 7, 2026 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 6.19% | 1,034,885 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.09 | 1.13 | 1.13 | -9.60% | 2,042,206 |
| Jan 5, 2026 | 1.29 | 1.34 | 1.12 | 1.25 | 1.25 | 5.93% | 7,014,459 |
| Jan 2, 2026 | 0.93 | 1.32 | 0.87 | 1.18 | 1.18 | 44.79% | 21,280,895 |
| Dec 31, 2025 | 0.86 | 0.90 | 0.81 | 0.82 | 0.82 | -6.20% | 806,133 |
| Dec 30, 2025 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 10.41% | 882,124 |
| Dec 29, 2025 | 0.84 | 0.86 | 0.76 | 0.79 | 0.79 | -12.09% | 1,428,390 |
| Dec 26, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -13.92% | 1,567,450 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -3.70% | 500,087 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -8.47% | 990,318 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 814,042 |
| Dec 19, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 633,695 |
| Dec 18, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 327,648 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 604,598 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 307,606 |
| Dec 15, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 492,382 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 286,643 |
| Dec 11, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -2.24% | 278,319 |
| Dec 10, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 216,179 |
| Dec 9, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 206,921 |
| Dec 8, 2025 | 1.39 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 325,614 |
| Dec 5, 2025 | 1.50 | 1.51 | 1.35 | 1.37 | 1.37 | -3.52% | 1,187,937 |
| Dec 4, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 5.97% | 561,543 |
| Dec 3, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 189,219 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -4.44% | 457,910 |
| Dec 1, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -6.90% | 328,189 |
| Nov 28, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 192,394 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.42 | 1.42 | 6.77% | 490,086 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | -2.21% | 340,147 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -1.45% | 350,273 |
| Nov 21, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 347,477 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.33 | 1.34 | 1.34 | -8.84% | 549,298 |
| Nov 19, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 661,401 |
| Nov 18, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 8.33% | 1,003,235 |
| Nov 17, 2025 | 1.33 | 1.39 | 1.28 | 1.32 | 1.32 | 6.45% | 870,678 |
| Nov 14, 2025 | 1.16 | 1.26 | 1.16 | 1.24 | 1.24 | -0.80% | 343,003 |
| Nov 13, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 326,908 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 315,337 |
| Nov 11, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -6.47% | 579,379 |
| Nov 10, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 11.20% | 523,278 |
| Nov 7, 2025 | 1.17 | 1.27 | 1.11 | 1.25 | 1.25 | 1.63% | 610,602 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 559,841 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 352,032 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -8.39% | 716,410 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | 2.88% | 784,122 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 291,774 |
| Oct 30, 2025 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -4.83% | 524,101 |
| Oct 29, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 406,412 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -3.40% | 454,787 |
| Oct 27, 2025 | 1.59 | 1.60 | 1.47 | 1.47 | 1.47 | -7.55% | 1,209,445 |
| Oct 24, 2025 | 1.68 | 1.73 | 1.58 | 1.59 | 1.59 | 3.25% | 5,312,111 |
| Oct 23, 2025 | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | 9.22% | 794,204 |
| Oct 22, 2025 | 1.50 | 1.59 | 1.35 | 1.41 | 1.41 | -4.73% | 3,838,156 |
| Oct 21, 2025 | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -4.52% | 626,437 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | 1.31% | 472,748 |
| Oct 17, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 765,482 |
| Oct 16, 2025 | 1.69 | 1.71 | 1.57 | 1.57 | 1.57 | -3.68% | 749,051 |
| Oct 15, 2025 | 1.76 | 1.80 | 1.60 | 1.63 | 1.63 | -4.68% | 1,148,989 |
| Oct 14, 2025 | 1.72 | 1.76 | 1.67 | 1.71 | 1.71 | -4.47% | 1,060,594 |
| Oct 13, 2025 | 1.71 | 1.80 | 1.70 | 1.79 | 1.79 | 8.48% | 753,025 |