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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20251.181.211.141.191.193.48%843,423
Jun 25, 20251.171.191.141.151.152.68%632,952
Jun 24, 20251.121.141.071.121.12-5.08%1,130,397
Jun 23, 20251.291.291.161.181.18-8.53%1,339,097
Jun 20, 20251.181.301.161.291.2912.17%1,552,954
Jun 18, 20251.101.171.101.151.154.55%937,189
Jun 17, 20251.231.231.101.101.10-10.57%2,350,829
Jun 16, 20251.281.301.201.231.23-12.14%3,455,491
Jun 13, 20251.381.401.241.401.4019.66%10,145,466
Jun 12, 20251.151.201.121.171.172.63%1,325,734
Jun 11, 20251.171.171.101.141.14-3.39%694,850
Jun 10, 20251.191.221.141.181.183.51%847,411
Jun 9, 20251.171.221.081.141.143.64%2,320,351
Jun 6, 20250.991.110.971.101.1015.79%1,524,726
Jun 5, 20250.991.000.940.950.95-1.83%447,773
Jun 4, 20250.971.050.940.970.97-1.32%729,100
Jun 3, 20250.881.010.880.980.987.62%708,439
Jun 2, 20250.900.920.870.910.915.82%379,911
May 30, 20250.940.940.850.860.86-6.39%486,425
May 29, 20250.910.930.890.920.923.52%502,909
May 28, 20250.900.900.870.890.890.78%349,344
May 27, 20250.880.900.870.880.880.16%265,714
May 23, 20250.870.900.870.880.88-0.73%175,970
May 22, 20250.890.900.850.890.89-1.46%393,585
May 21, 20250.920.940.890.900.90-1.94%343,808
May 20, 20250.950.960.900.920.92-3.38%323,958
May 19, 20250.910.980.910.950.95-0.02%402,430
May 16, 20250.920.960.890.950.957.26%589,392
May 15, 20250.920.920.850.890.891.59%509,888
May 14, 20250.870.890.850.870.872.44%493,470
May 13, 20250.830.880.830.850.852.79%619,490
May 12, 20250.890.900.800.830.83-5.92%1,202,184
May 9, 20250.920.940.860.880.88-3.49%485,494
May 8, 20250.880.940.880.910.919.83%596,721
May 7, 20250.840.870.830.830.835.22%810,828
May 6, 20251.001.020.780.790.79-13.50%3,712,216
May 5, 20250.900.960.890.910.912.64%480,334
May 2, 20250.920.950.880.890.892.68%781,703
May 1, 20250.961.040.850.870.87-1.66%2,004,727
Apr 30, 20250.800.950.770.880.8817.33%2,412,807
Apr 29, 20250.810.820.730.750.75-3.65%894,047
Apr 28, 20250.730.800.730.780.7810.16%5,914,171
Apr 25, 20250.650.780.650.710.7115.03%1,660,649
Apr 24, 20250.600.620.600.610.612.83%201,438
Apr 23, 20250.610.630.570.600.60-2.07%253,930
Apr 22, 20250.620.620.580.610.61-4.22%189,628
Apr 21, 20250.640.650.570.640.642.73%474,376
Apr 17, 20250.580.640.580.620.626.71%250,110
Apr 16, 20250.620.620.570.580.58-8.30%148,327
Apr 15, 20250.660.670.610.630.630.27%179,971