ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.6599
-0.0563 (-7.86%)
At close: Apr 3, 2025, 4:00 PM
0.6199
-0.0400 (-6.06%)
Pre-market: Apr 4, 2025, 9:22 AM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -8.99% | 209,067 |
| Apr 2, 2025 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | -1.33% | 87,274 |
| Apr 1, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -0.55% | 78,833 |
| Mar 31, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -5.13% | 313,464 |
| Mar 28, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -1.38% | 175,228 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.76 | 0.79 | 0.79 | -7.00% | 293,633 |
| Mar 26, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 1.12% | 225,357 |
| Mar 25, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 2.31% | 192,528 |
| Mar 24, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | 0.12% | 302,560 |
| Mar 21, 2025 | 0.90 | 0.91 | 0.79 | 0.82 | 0.82 | -8.99% | 743,390 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.88 | 0.90 | 0.90 | -4.85% | 318,028 |
| Mar 19, 2025 | 0.88 | 0.97 | 0.85 | 0.95 | 0.95 | 12.86% | 747,679 |
| Mar 18, 2025 | 0.82 | 0.87 | 0.79 | 0.84 | 0.84 | 2.94% | 239,834 |
| Mar 17, 2025 | 0.74 | 0.82 | 0.72 | 0.82 | 0.82 | 10.40% | 494,706 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -2.87% | 193,868 |
| Mar 13, 2025 | 0.79 | 0.80 | 0.72 | 0.76 | 0.76 | -0.16% | 172,776 |
| Mar 12, 2025 | 0.79 | 0.82 | 0.75 | 0.76 | 0.76 | -2.39% | 227,499 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.75 | 0.78 | 0.78 | -1.29% | 340,216 |
| Mar 10, 2025 | 0.71 | 0.85 | 0.71 | 0.79 | 0.79 | 15.21% | 1,006,455 |
| Mar 7, 2025 | 0.70 | 0.74 | 0.60 | 0.69 | 0.69 | -2.32% | 585,699 |
| Mar 6, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -3.85% | 287,658 |
| Mar 5, 2025 | 0.76 | 0.77 | 0.68 | 0.73 | 0.73 | -2.08% | 351,186 |
| Mar 4, 2025 | 0.70 | 0.77 | 0.65 | 0.75 | 0.75 | 1.39% | 404,505 |
| Mar 3, 2025 | 0.85 | 0.88 | 0.73 | 0.74 | 0.74 | -11.41% | 688,659 |
| Feb 28, 2025 | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | -3.48% | 361,592 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.80 | 0.86 | 0.86 | -11.52% | 461,471 |
| Feb 26, 2025 | 0.96 | 1.02 | 0.95 | 0.97 | 0.97 | -2.61% | 357,790 |
| Feb 25, 2025 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | -6.73% | 551,282 |
| Feb 24, 2025 | 1.19 | 1.19 | 1.04 | 1.07 | 1.07 | -8.55% | 685,422 |
| Feb 21, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 493,934 |
| Feb 20, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 671,637 |
| Feb 19, 2025 | 1.18 | 1.27 | 1.16 | 1.20 | 1.20 | - | 524,872 |
| Feb 18, 2025 | 1.31 | 1.33 | 1.17 | 1.20 | 1.20 | -11.11% | 1,320,861 |
| Feb 14, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 369,481 |
| Feb 13, 2025 | 1.37 | 1.49 | 1.33 | 1.38 | 1.38 | 4.55% | 869,993 |
| Feb 12, 2025 | 1.25 | 1.46 | 1.15 | 1.32 | 1.32 | -12.00% | 1,712,986 |
| Feb 11, 2025 | 1.60 | 1.63 | 1.45 | 1.50 | 1.50 | -6.25% | 1,230,942 |
| Feb 10, 2025 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 428,838 |
| Feb 7, 2025 | 1.70 | 1.72 | 1.61 | 1.65 | 1.65 | -4.07% | 461,077 |
| Feb 6, 2025 | 1.66 | 1.77 | 1.65 | 1.72 | 1.72 | 1.78% | 412,301 |
| Feb 5, 2025 | 1.71 | 1.76 | 1.65 | 1.69 | 1.69 | -5.59% | 2,153,065 |
| Feb 4, 2025 | 1.77 | 1.84 | 1.73 | 1.79 | 1.79 | 0.56% | 364,050 |
| Feb 3, 2025 | 1.75 | 1.82 | 1.71 | 1.78 | 1.78 | -3.78% | 592,239 |
| Jan 31, 2025 | 1.84 | 1.93 | 1.77 | 1.85 | 1.85 | 8.82% | 1,181,632 |
| Jan 30, 2025 | 1.67 | 1.73 | 1.65 | 1.70 | 1.70 | 1.80% | 533,303 |
| Jan 29, 2025 | 1.73 | 1.76 | 1.61 | 1.67 | 1.67 | -1.18% | 513,629 |
| Jan 28, 2025 | 1.66 | 1.73 | 1.63 | 1.69 | 1.69 | 1.81% | 502,082 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.57 | 1.66 | 1.66 | -8.29% | 1,214,508 |
| Jan 24, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 527,432 |
| Jan 23, 2025 | 1.94 | 1.94 | 1.75 | 1.81 | 1.81 | -6.70% | 1,545,244 |