Skip to main content
ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.462
-0.013 (-2.72%)
Jun 29, 2026, 11:27 AM EDT - Market open

ParaZero Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.470.490.460.46--2.51%92,397
Jun 26, 20260.490.490.450.480.48-6.31%834,789
Jun 25, 20260.510.520.470.510.51-0.98%496,372
Jun 24, 20260.540.540.510.510.51-5.71%384,990
Jun 23, 20260.530.560.520.540.54-2.18%335,299
Jun 22, 20260.560.570.530.560.56-4.31%552,213
Jun 18, 20260.600.610.570.580.58-4.75%404,286
Jun 17, 20260.550.610.550.610.6110.47%1,074,546
Jun 16, 20260.590.590.540.550.55-4.95%566,363
Jun 15, 20260.580.620.570.580.58-2.54%593,316
Jun 12, 20260.600.610.550.600.60-3.06%1,014,330
Jun 11, 20260.590.640.570.610.616.58%1,407,711
Jun 10, 20260.600.610.540.580.58-3.45%7,344,418
Jun 9, 20260.620.640.560.600.60-6.25%1,100,871
Jun 8, 20260.640.660.600.640.64-4.87%658,677
Jun 5, 20260.700.700.620.670.67-8.23%1,232,407
Jun 4, 20260.720.740.680.730.730.03%1,026,498
Jun 3, 20260.770.770.690.730.73-9.13%2,041,863
Jun 2, 20260.840.900.770.800.80-7.71%4,311,234
Jun 1, 20261.031.100.830.870.87-6.33%11,713,689
May 29, 20260.701.180.620.930.9342.48%71,104,010
May 28, 20260.670.770.630.650.6519.03%34,818,732
May 27, 20260.570.580.540.550.55-5.17%410,913
May 26, 20260.620.620.580.580.58-3.87%701,497
May 22, 20260.520.620.500.600.6018.13%1,052,868
May 21, 20260.470.520.470.510.515.59%396,878
May 20, 20260.470.490.450.480.482.56%215,890
May 19, 20260.490.510.450.470.47-5.67%567,561
May 18, 20260.510.530.490.500.50-6.38%694,611
May 15, 20260.540.550.520.530.53-3.44%379,345
May 14, 20260.560.590.530.550.55-0.65%483,525
May 13, 20260.540.580.540.550.550.86%505,159
May 12, 20260.560.570.510.550.55-2.85%654,998
May 11, 20260.600.610.560.570.57-11.18%1,415,210
May 8, 20260.650.660.630.640.64-2.44%429,244
May 7, 20260.690.700.650.650.65-5.53%396,959
May 6, 20260.700.710.660.690.69-1.23%634,919
May 5, 20260.740.750.680.700.70-5.35%541,574
May 4, 20260.740.790.730.740.741.21%381,020
May 1, 20260.750.750.730.730.73-1.02%302,335
Apr 30, 20260.710.800.690.740.7411.08%1,216,351
Apr 29, 20260.690.690.650.660.66-2.43%430,241
Apr 28, 20260.730.730.670.680.68-6.85%435,980
Apr 27, 20260.700.750.700.730.731.60%323,682
Apr 24, 20260.780.780.700.720.72-4.73%435,296
Apr 23, 20260.760.790.730.750.752.58%764,684
Apr 22, 20260.730.800.710.740.748.50%2,042,072
Apr 21, 20260.700.710.670.680.68-1.87%410,951
Apr 20, 20260.670.700.660.690.690.83%529,786
Apr 17, 20260.720.720.680.680.68-2.17%404,754
Apr 16, 20260.730.730.680.700.70-3.51%494,960
Apr 15, 20260.700.740.690.730.734.39%353,071
Apr 14, 20260.760.790.670.700.70-5.95%1,257,787
Apr 13, 20260.740.770.720.740.742.02%1,154,705
Apr 10, 20260.720.760.710.720.720.56%208,805
Apr 9, 20260.790.790.720.720.72-7.66%377,864
Apr 8, 20260.780.800.750.780.783.94%467,435
Apr 7, 20260.800.800.720.750.75-7.08%560,634
Apr 6, 20260.820.850.790.810.81-0.66%812,310
Apr 2, 20260.740.830.710.810.817.72%402,053
Apr 1, 20260.790.820.740.750.75-2.09%731,618
Mar 31, 20260.690.800.680.770.7711.42%1,078,540
Mar 30, 20260.790.790.660.690.69-11.40%1,136,533
Mar 27, 20260.810.810.730.780.78-5.26%1,056,010
Mar 26, 20260.850.900.800.820.82-6.10%1,063,601
Mar 25, 20260.850.890.770.880.888.40%1,127,229
Mar 24, 20260.880.900.780.810.81-6.90%1,181,963
Mar 23, 20260.881.030.770.870.87-18.69%2,461,707
Mar 20, 20261.131.161.021.071.07-6.14%905,084
Mar 19, 20261.101.151.071.141.140.88%492,823
Mar 18, 20261.151.171.091.131.13-3.42%680,584
Mar 17, 20261.161.211.151.171.17-0.85%505,701
Mar 16, 20261.161.211.131.181.18-0.84%888,851
Mar 13, 20261.281.301.161.191.192.59%15,467,520
Mar 12, 20261.161.181.131.161.16-1.69%271,504
Mar 11, 20261.191.211.161.181.18-0.84%308,174
Mar 10, 20261.141.201.131.191.194.39%404,196
Mar 9, 20261.241.261.091.141.14-10.94%907,307
Mar 6, 20261.271.381.221.281.28-782,577
Mar 5, 20261.251.351.231.281.281.59%868,605
Mar 4, 20261.301.321.191.261.26-5.97%760,384
Mar 3, 20261.301.391.261.341.342.29%1,424,244
Mar 2, 20261.351.381.261.311.318.26%2,420,278
Feb 27, 20261.161.251.141.211.211.68%553,131
Feb 26, 20261.221.231.181.191.19-3.25%392,723
Feb 25, 20261.191.231.151.231.232.50%433,602
Feb 24, 20261.161.211.131.201.202.56%392,847
Feb 23, 20261.201.201.121.171.17-423,438
Feb 20, 20261.161.241.111.171.171.74%970,547
Feb 19, 20261.081.151.041.151.155.50%597,443
Feb 18, 20261.041.090.981.091.096.86%3,294,221
Feb 17, 20261.031.050.981.021.02-2.86%567,117
Feb 13, 20261.021.071.021.051.050.96%151,971
Feb 12, 20261.021.051.001.041.042.97%144,509
Feb 11, 20261.081.090.931.011.01-2.88%289,479
Feb 10, 20261.071.121.031.041.04-3.70%312,581
Feb 9, 20261.051.131.041.081.083.85%276,190
Feb 6, 20260.941.070.921.041.0413.10%458,972
Feb 5, 20261.001.030.900.920.92-13.25%687,748
Feb 4, 20261.141.171.001.061.06-8.62%737,145