ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.980
+0.080 (4.21%)
Jul 23, 2025, 2:16 PM - Market open
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | - | 3.42% | 485,308 |
| Jul 22, 2025 | 1.98 | 1.99 | 1.86 | 1.90 | 1.90 | -4.52% | 1,437,034 |
| Jul 21, 2025 | 2.12 | 2.15 | 1.96 | 1.99 | 1.99 | 3.11% | 2,985,800 |
| Jul 18, 2025 | 1.92 | 2.05 | 1.85 | 1.93 | 1.93 | 2.12% | 1,896,421 |
| Jul 17, 2025 | 1.86 | 2.00 | 1.84 | 1.89 | 1.89 | 2.16% | 2,652,122 |
| Jul 16, 2025 | 1.75 | 1.85 | 1.69 | 1.85 | 1.85 | 10.12% | 3,098,982 |
| Jul 15, 2025 | 1.69 | 1.76 | 1.65 | 1.68 | 1.68 | 6.33% | 2,356,800 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.52 | 1.58 | 1.58 | -1.86% | 2,152,655 |
| Jul 11, 2025 | 1.80 | 1.80 | 1.61 | 1.61 | 1.61 | -5.29% | 2,403,636 |
| Jul 10, 2025 | 1.57 | 1.70 | 1.55 | 1.70 | 1.70 | 16.44% | 2,845,544 |
| Jul 9, 2025 | 1.48 | 1.51 | 1.44 | 1.46 | 1.46 | -1.35% | 1,045,574 |
| Jul 8, 2025 | 1.43 | 1.49 | 1.37 | 1.48 | 1.48 | 4.96% | 1,439,414 |
| Jul 7, 2025 | 1.47 | 1.52 | 1.40 | 1.41 | 1.41 | 6.02% | 6,111,387 |
| Jul 3, 2025 | 1.36 | 1.40 | 1.31 | 1.33 | 1.33 | 0.76% | 986,028 |
| Jul 2, 2025 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 6.45% | 989,791 |
| Jul 1, 2025 | 1.27 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 700,602 |
| Jun 30, 2025 | 1.14 | 1.27 | 1.14 | 1.25 | 1.25 | 11.61% | 1,233,772 |
| Jun 27, 2025 | 1.22 | 1.23 | 1.12 | 1.12 | 1.12 | -5.88% | 537,969 |
| 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 |