ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.020
-0.030 (-2.86%)
At close: Feb 17, 2026, 4:00 PM EST
1.040
+0.020 (1.96%)
After-hours: Feb 17, 2026, 7:28 PM EST
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 565,503 |
| Feb 13, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 145,693 |
| Feb 12, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 143,801 |
| Feb 11, 2026 | 1.08 | 1.09 | 0.93 | 1.01 | 1.01 | -2.88% | 287,867 |
| Feb 10, 2026 | 1.07 | 1.12 | 1.03 | 1.04 | 1.04 | -3.70% | 305,168 |
| Feb 9, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 3.85% | 275,546 |
| Feb 6, 2026 | 0.94 | 1.07 | 0.92 | 1.04 | 1.04 | 13.10% | 457,981 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.90 | 0.92 | 0.92 | -13.25% | 666,660 |
| Feb 4, 2026 | 1.14 | 1.17 | 1.00 | 1.06 | 1.06 | -8.62% | 723,264 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.08 | 1.16 | 1.16 | 2.65% | 419,204 |
| Feb 2, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 387,440 |
| Jan 30, 2026 | 1.27 | 1.29 | 1.12 | 1.13 | 1.13 | -6.61% | 1,519,391 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 440,679 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 689,735 |
| Jan 27, 2026 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | 5.00% | 1,229,966 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 523,536 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 524,462 |
| Jan 22, 2026 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,116,467 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 819,717 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -9.49% | 804,325 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | 1.48% | 616,348 |
| Jan 15, 2026 | 1.46 | 1.48 | 1.34 | 1.35 | 1.35 | -10.00% | 1,486,687 |
| Jan 14, 2026 | 1.34 | 1.52 | 1.27 | 1.50 | 1.50 | 8.70% | 1,469,841 |
| Jan 13, 2026 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 5.34% | 1,297,001 |
| Jan 12, 2026 | 1.27 | 1.31 | 1.21 | 1.31 | 1.31 | -5.07% | 2,465,699 |
| Jan 9, 2026 | 1.47 | 1.48 | 1.32 | 1.38 | 1.38 | -6.12% | 1,731,916 |
| Jan 8, 2026 | 1.24 | 1.49 | 1.18 | 1.47 | 1.47 | 22.50% | 4,517,701 |
| Jan 7, 2026 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 6.19% | 1,029,957 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.09 | 1.13 | 1.13 | -9.60% | 2,039,884 |
| 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 |