ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.8132
+0.0583 (7.72%)
At close: Apr 2, 2026, 4:00 PM EDT
0.7850
-0.0282 (-3.47%)
After-hours: Apr 2, 2026, 7:51 PM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.74 | 0.83 | 0.71 | 0.81 | 0.81 | 7.72% | 375,186 |
| Apr 1, 2026 | 0.79 | 0.82 | 0.74 | 0.75 | 0.75 | -2.09% | 726,372 |
| Mar 31, 2026 | 0.69 | 0.80 | 0.68 | 0.77 | 0.77 | 11.42% | 1,074,171 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.66 | 0.69 | 0.69 | -11.40% | 1,090,442 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | -5.26% | 1,051,940 |
| Mar 26, 2026 | 0.85 | 0.90 | 0.80 | 0.82 | 0.82 | -6.10% | 1,063,489 |
| Mar 25, 2026 | 0.85 | 0.89 | 0.77 | 0.88 | 0.88 | 8.40% | 1,124,698 |
| Mar 24, 2026 | 0.88 | 0.90 | 0.78 | 0.81 | 0.81 | -6.90% | 1,181,963 |
| Mar 23, 2026 | 0.88 | 1.03 | 0.77 | 0.87 | 0.87 | -18.69% | 2,461,707 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.02 | 1.07 | 1.07 | -6.14% | 905,084 |
| Mar 19, 2026 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 0.88% | 492,823 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 680,584 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 505,701 |
| Mar 16, 2026 | 1.16 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 888,851 |
| Mar 13, 2026 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | 2.59% | 15,467,520 |
| Mar 12, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 271,504 |
| Mar 11, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 308,174 |
| Mar 10, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 4.39% | 404,196 |
| Mar 9, 2026 | 1.24 | 1.26 | 1.09 | 1.14 | 1.14 | -10.94% | 907,307 |
| Mar 6, 2026 | 1.27 | 1.38 | 1.22 | 1.28 | 1.28 | - | 782,577 |
| Mar 5, 2026 | 1.25 | 1.35 | 1.23 | 1.28 | 1.28 | 1.59% | 868,605 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.19 | 1.26 | 1.26 | -5.97% | 760,384 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,424,244 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.26 | 1.31 | 1.31 | 8.26% | 2,420,278 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.14 | 1.21 | 1.21 | 1.68% | 553,131 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 392,723 |
| Feb 25, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 433,602 |
| Feb 24, 2026 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 2.56% | 392,847 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | - | 423,438 |
| Feb 20, 2026 | 1.16 | 1.24 | 1.11 | 1.17 | 1.17 | 1.74% | 970,547 |
| Feb 19, 2026 | 1.08 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 597,443 |
| Feb 18, 2026 | 1.04 | 1.09 | 0.98 | 1.09 | 1.09 | 6.86% | 3,294,221 |
| Feb 17, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 567,117 |
| Feb 13, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 151,971 |
| Feb 12, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 144,509 |
| Feb 11, 2026 | 1.08 | 1.09 | 0.93 | 1.01 | 1.01 | -2.88% | 289,479 |
| Feb 10, 2026 | 1.07 | 1.12 | 1.03 | 1.04 | 1.04 | -3.70% | 312,581 |
| Feb 9, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 3.85% | 276,190 |
| Feb 6, 2026 | 0.94 | 1.07 | 0.92 | 1.04 | 1.04 | 13.10% | 458,972 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.90 | 0.92 | 0.92 | -13.25% | 687,748 |
| Feb 4, 2026 | 1.14 | 1.17 | 1.00 | 1.06 | 1.06 | -8.62% | 737,145 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.08 | 1.16 | 1.16 | 2.65% | 428,645 |
| Feb 2, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 387,905 |
| Jan 30, 2026 | 1.27 | 1.29 | 1.12 | 1.13 | 1.13 | -6.61% | 1,556,605 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 443,182 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 693,570 |
| Jan 27, 2026 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | 5.00% | 1,245,705 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 533,470 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 538,472 |
| Jan 22, 2026 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,157,531 |