ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.190
+0.040 (3.48%)
At close: Jun 26, 2025, 4:00 PM
1.230
+0.040 (3.36%)
Pre-market: Jun 27, 2025, 7:21 AM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | 3.48% | 843,423 |
| Jun 25, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | 2.68% | 632,952 |
| Jun 24, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | -5.08% | 1,130,397 |
| Jun 23, 2025 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 1,339,097 |
| Jun 20, 2025 | 1.18 | 1.30 | 1.16 | 1.29 | 1.29 | 12.17% | 1,552,954 |
| Jun 18, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 4.55% | 937,189 |
| Jun 17, 2025 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -10.57% | 2,350,829 |
| Jun 16, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -12.14% | 3,455,491 |
| Jun 13, 2025 | 1.38 | 1.40 | 1.24 | 1.40 | 1.40 | 19.66% | 10,145,466 |
| Jun 12, 2025 | 1.15 | 1.20 | 1.12 | 1.17 | 1.17 | 2.63% | 1,325,734 |
| Jun 11, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -3.39% | 694,850 |
| Jun 10, 2025 | 1.19 | 1.22 | 1.14 | 1.18 | 1.18 | 3.51% | 847,411 |
| Jun 9, 2025 | 1.17 | 1.22 | 1.08 | 1.14 | 1.14 | 3.64% | 2,320,351 |
| Jun 6, 2025 | 0.99 | 1.11 | 0.97 | 1.10 | 1.10 | 15.79% | 1,524,726 |
| Jun 5, 2025 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -1.83% | 447,773 |
| Jun 4, 2025 | 0.97 | 1.05 | 0.94 | 0.97 | 0.97 | -1.32% | 729,100 |
| Jun 3, 2025 | 0.88 | 1.01 | 0.88 | 0.98 | 0.98 | 7.62% | 708,439 |
| Jun 2, 2025 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | 5.82% | 379,911 |
| May 30, 2025 | 0.94 | 0.94 | 0.85 | 0.86 | 0.86 | -6.39% | 486,425 |
| May 29, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 3.52% | 502,909 |
| May 28, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | 0.78% | 349,344 |
| May 27, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 0.16% | 265,714 |
| May 23, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | -0.73% | 175,970 |
| May 22, 2025 | 0.89 | 0.90 | 0.85 | 0.89 | 0.89 | -1.46% | 393,585 |
| May 21, 2025 | 0.92 | 0.94 | 0.89 | 0.90 | 0.90 | -1.94% | 343,808 |
| May 20, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -3.38% | 323,958 |
| May 19, 2025 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | -0.02% | 402,430 |
| May 16, 2025 | 0.92 | 0.96 | 0.89 | 0.95 | 0.95 | 7.26% | 589,392 |
| May 15, 2025 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | 1.59% | 509,888 |
| May 14, 2025 | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 2.44% | 493,470 |
| May 13, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 2.79% | 619,490 |
| May 12, 2025 | 0.89 | 0.90 | 0.80 | 0.83 | 0.83 | -5.92% | 1,202,184 |
| May 9, 2025 | 0.92 | 0.94 | 0.86 | 0.88 | 0.88 | -3.49% | 485,494 |
| May 8, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 9.83% | 596,721 |
| May 7, 2025 | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | 5.22% | 810,828 |
| May 6, 2025 | 1.00 | 1.02 | 0.78 | 0.79 | 0.79 | -13.50% | 3,712,216 |
| May 5, 2025 | 0.90 | 0.96 | 0.89 | 0.91 | 0.91 | 2.64% | 480,334 |
| May 2, 2025 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | 2.68% | 781,703 |
| May 1, 2025 | 0.96 | 1.04 | 0.85 | 0.87 | 0.87 | -1.66% | 2,004,727 |
| Apr 30, 2025 | 0.80 | 0.95 | 0.77 | 0.88 | 0.88 | 17.33% | 2,412,807 |
| Apr 29, 2025 | 0.81 | 0.82 | 0.73 | 0.75 | 0.75 | -3.65% | 894,047 |
| Apr 28, 2025 | 0.73 | 0.80 | 0.73 | 0.78 | 0.78 | 10.16% | 5,914,171 |
| Apr 25, 2025 | 0.65 | 0.78 | 0.65 | 0.71 | 0.71 | 15.03% | 1,660,649 |
| Apr 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.83% | 201,438 |
| Apr 23, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | 0.60 | -2.07% | 253,930 |
| Apr 22, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -4.22% | 189,628 |
| Apr 21, 2025 | 0.64 | 0.65 | 0.57 | 0.64 | 0.64 | 2.73% | 474,376 |
| Apr 17, 2025 | 0.58 | 0.64 | 0.58 | 0.62 | 0.62 | 6.71% | 250,110 |
| Apr 16, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -8.30% | 148,327 |
| Apr 15, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | 0.27% | 179,971 |