ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.680
-0.050 (-6.85%)
At close: Apr 28, 2026, 4:00 PM EDT
0.685
+0.005 (0.69%)
After-hours: Apr 28, 2026, 6:18 PM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | - | -6.66% | 428,918 |
| Apr 27, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 1.60% | 316,980 |
| Apr 24, 2026 | 0.78 | 0.78 | 0.70 | 0.72 | 0.72 | -4.73% | 407,045 |
| Apr 23, 2026 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | 2.58% | 760,663 |
| Apr 22, 2026 | 0.73 | 0.80 | 0.71 | 0.74 | 0.74 | 8.50% | 2,015,431 |
| Apr 21, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -1.87% | 406,865 |
| Apr 20, 2026 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 0.83% | 502,817 |
| Apr 17, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.17% | 401,050 |
| Apr 16, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -3.51% | 490,815 |
| Apr 15, 2026 | 0.70 | 0.74 | 0.69 | 0.73 | 0.73 | 4.39% | 349,611 |
| Apr 14, 2026 | 0.76 | 0.79 | 0.67 | 0.70 | 0.70 | -5.95% | 1,232,863 |
| Apr 13, 2026 | 0.74 | 0.77 | 0.72 | 0.74 | 0.74 | 2.02% | 1,138,298 |
| Apr 10, 2026 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | 0.56% | 207,678 |
| Apr 9, 2026 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -7.66% | 376,025 |
| Apr 8, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | 3.94% | 467,384 |
| Apr 7, 2026 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -7.08% | 544,128 |
| Apr 6, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -0.66% | 804,886 |
| Apr 2, 2026 | 0.74 | 0.83 | 0.71 | 0.81 | 0.81 | 7.72% | 375,186 |
| Apr 1, 2026 | 0.79 | 0.82 | 0.74 | 0.75 | 0.75 | -2.09% | 726,372 |
| Mar 31, 2026 | 0.69 | 0.80 | 0.68 | 0.77 | 0.77 | 11.42% | 1,074,171 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.66 | 0.69 | 0.69 | -11.40% | 1,090,442 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | -5.26% | 1,051,940 |
| Mar 26, 2026 | 0.85 | 0.90 | 0.80 | 0.82 | 0.82 | -6.10% | 1,063,489 |
| Mar 25, 2026 | 0.85 | 0.89 | 0.77 | 0.88 | 0.88 | 8.40% | 1,124,698 |
| Mar 24, 2026 | 0.88 | 0.90 | 0.78 | 0.81 | 0.81 | -6.90% | 1,181,963 |
| Mar 23, 2026 | 0.88 | 1.03 | 0.77 | 0.87 | 0.87 | -18.69% | 2,461,707 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.02 | 1.07 | 1.07 | -6.14% | 905,084 |
| Mar 19, 2026 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 0.88% | 492,823 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 680,584 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 505,701 |
| Mar 16, 2026 | 1.16 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 888,851 |
| Mar 13, 2026 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | 2.59% | 15,467,520 |
| Mar 12, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 271,504 |
| Mar 11, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 308,174 |
| Mar 10, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 4.39% | 404,196 |
| Mar 9, 2026 | 1.24 | 1.26 | 1.09 | 1.14 | 1.14 | -10.94% | 907,307 |
| Mar 6, 2026 | 1.27 | 1.38 | 1.22 | 1.28 | 1.28 | - | 782,577 |
| Mar 5, 2026 | 1.25 | 1.35 | 1.23 | 1.28 | 1.28 | 1.59% | 868,605 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.19 | 1.26 | 1.26 | -5.97% | 760,384 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,424,244 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.26 | 1.31 | 1.31 | 8.26% | 2,420,278 |
| 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 |