ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.370
-0.050 (-3.52%)
At close: Dec 5, 2025, 4:00 PM EST
1.350
-0.020 (-1.46%)
After-hours: Dec 5, 2025, 7:46 PM EST
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.51 | 1.35 | 1.37 | 1.37 | -3.52% | 1,178,411 |
| 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% | 189,155 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -4.44% | 449,871 |
| 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% | 183,745 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.42 | 1.42 | 6.77% | 482,608 |
| 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% | 349,969 |
| Nov 21, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 346,697 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.33 | 1.34 | 1.34 | -8.84% | 540,175 |
| 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 |
| Oct 10, 2025 | 1.72 | 1.82 | 1.63 | 1.65 | 1.65 | -1.20% | 1,554,435 |
| Oct 9, 2025 | 1.75 | 1.80 | 1.66 | 1.67 | 1.67 | -5.11% | 933,838 |
| Oct 8, 2025 | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | 1.73% | 735,904 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.70 | 1.73 | 1.73 | -7.98% | 1,649,155 |
| Oct 6, 2025 | 1.81 | 1.90 | 1.79 | 1.88 | 1.88 | 8.67% | 1,741,548 |
| Oct 3, 2025 | 1.72 | 1.78 | 1.70 | 1.73 | 1.73 | 1.76% | 942,998 |
| Oct 2, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 2.41% | 896,934 |
| Oct 1, 2025 | 1.59 | 1.67 | 1.57 | 1.66 | 1.66 | 5.06% | 599,539 |
| Sep 30, 2025 | 1.56 | 1.59 | 1.53 | 1.58 | 1.58 | 6.04% | 476,608 |
| Sep 29, 2025 | 1.61 | 1.66 | 1.48 | 1.49 | 1.49 | -6.29% | 972,063 |
| Sep 26, 2025 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | - | 340,643 |
| Sep 25, 2025 | 1.55 | 1.63 | 1.54 | 1.59 | 1.59 | -2.45% | 797,282 |
| Sep 24, 2025 | 1.75 | 1.76 | 1.63 | 1.63 | 1.63 | -6.86% | 742,379 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.63 | 1.75 | 1.75 | -3.85% | 1,606,073 |
| Sep 22, 2025 | 1.75 | 1.82 | 1.65 | 1.82 | 1.82 | 5.81% | 1,328,303 |
| Sep 19, 2025 | 1.66 | 1.72 | 1.64 | 1.72 | 1.72 | 6.17% | 1,520,987 |
| Sep 18, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 8.00% | 1,446,450 |
| Sep 17, 2025 | 1.43 | 1.51 | 1.41 | 1.50 | 1.50 | 5.63% | 597,137 |
| Sep 16, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 664,976 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.45 | 1.46 | 1.46 | -1.35% | 4,904,122 |
| Sep 12, 2025 | 1.40 | 1.48 | 1.37 | 1.48 | 1.48 | 8.03% | 763,494 |
| Sep 11, 2025 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 7.87% | 2,156,056 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 653,638 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 481,791 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 225,566 |
| Sep 5, 2025 | 1.37 | 1.40 | 1.29 | 1.32 | 1.32 | -2.22% | 444,012 |
| Sep 4, 2025 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 704,167 |
| Sep 3, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -5.15% | 513,930 |
| Sep 2, 2025 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 461,913 |
| Aug 29, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 227,638 |
| Aug 28, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 3.70% | 286,860 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -6.90% | 549,227 |
| Aug 26, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 357,217 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.39 | 1.46 | 1.46 | 2.10% | 580,695 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 581,902 |
| Aug 21, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 4.48% | 422,664 |
| Aug 20, 2025 | 1.24 | 1.35 | 1.23 | 1.34 | 1.34 | 6.35% | 778,755 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.26 | 1.26 | 1.26 | -13.70% | 1,839,090 |
| Aug 18, 2025 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 1,035,814 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 531,621 |
| Aug 14, 2025 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | - | 612,543 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 3.92% | 511,400 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 393,050 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | 1.34% | 513,270 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 718,697 |
| Aug 7, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 544,463 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -3.16% | 812,415 |
| Aug 5, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -1.25% | 1,585,127 |
| Aug 4, 2025 | 1.52 | 1.63 | 1.50 | 1.60 | 1.60 | 1.27% | 1,866,878 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.54 | 1.58 | 1.58 | -13.66% | 2,139,526 |
| Jul 31, 2025 | 1.89 | 1.90 | 1.77 | 1.83 | 1.83 | -2.14% | 567,074 |
| Jul 30, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 6.25% | 948,506 |
| Jul 29, 2025 | 1.84 | 1.89 | 1.73 | 1.76 | 1.76 | -2.22% | 1,370,613 |
| Jul 28, 2025 | 1.95 | 1.98 | 1.77 | 1.80 | 1.80 | -7.69% | 1,411,485 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 503,077 |
| Jul 24, 2025 | 2.02 | 2.04 | 1.90 | 1.97 | 1.97 | -2.48% | 863,437 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 6.32% | 904,425 |
| Jul 22, 2025 | 1.98 | 1.99 | 1.86 | 1.90 | 1.90 | -4.52% | 1,437,034 |
| Jul 21, 2025 | 2.12 | 2.15 | 1.96 | 1.99 | 1.99 | 3.11% | 2,985,800 |
| Jul 18, 2025 | 1.92 | 2.05 | 1.85 | 1.93 | 1.93 | 2.12% | 1,896,421 |
| Jul 17, 2025 | 1.86 | 2.00 | 1.84 | 1.89 | 1.89 | 2.16% | 2,652,122 |