ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.700
+0.030 (1.80%)
At close: Jan 30, 2025, 4:00 PM
1.780
+0.080 (4.71%)
After-hours: Jan 30, 2025, 4:33 PM EST
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 1.73 | 1.76 | 1.61 | 1.67 | 1.67 | -1.18% | 513,629 |
| Jan 28, 2025 | 1.66 | 1.73 | 1.63 | 1.69 | 1.69 | 1.81% | 502,082 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.57 | 1.66 | 1.66 | -8.29% | 1,214,508 |
| Jan 24, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 527,432 |
| Jan 23, 2025 | 1.94 | 1.94 | 1.75 | 1.81 | 1.81 | -6.70% | 1,545,244 |
| Jan 22, 2025 | 1.88 | 2.00 | 1.88 | 1.94 | 1.94 | -1.02% | 963,091 |
| Jan 21, 2025 | 1.95 | 2.00 | 1.85 | 1.96 | 1.96 | -7.98% | 2,421,362 |
| Jan 17, 2025 | 2.42 | 2.51 | 1.98 | 2.13 | 2.13 | 15.14% | 62,963,936 |
| Jan 16, 2025 | 1.85 | 1.92 | 1.83 | 1.85 | 1.85 | - | 448,435 |
| Jan 15, 2025 | 1.95 | 2.00 | 1.81 | 1.85 | 1.85 | -2.63% | 1,233,608 |
| Jan 14, 2025 | 1.85 | 1.96 | 1.80 | 1.90 | 1.90 | 5.56% | 621,199 |
| Jan 13, 2025 | 1.87 | 1.97 | 1.80 | 1.80 | 1.80 | -12.62% | 1,200,411 |
| Jan 10, 2025 | 2.18 | 2.20 | 1.86 | 2.06 | 2.06 | 13.19% | 5,714,541 |
| Jan 8, 2025 | 2.00 | 2.00 | 1.77 | 1.82 | 1.82 | -16.89% | 1,775,263 |
| Jan 7, 2025 | 2.20 | 2.33 | 2.10 | 2.19 | 2.19 | -1.35% | 1,544,250 |
| Jan 6, 2025 | 2.25 | 2.40 | 2.18 | 2.22 | 2.22 | -2.20% | 1,481,432 |
| Jan 3, 2025 | 2.13 | 2.39 | 2.09 | 2.27 | 2.27 | 7.58% | 1,804,572 |
| Jan 2, 2025 | 2.10 | 2.24 | 2.05 | 2.11 | 2.11 | 3.94% | 1,222,330 |
| Dec 31, 2024 | 2.43 | 2.45 | 1.92 | 2.03 | 2.03 | -16.80% | 2,811,639 |
| Dec 30, 2024 | 2.66 | 2.80 | 2.38 | 2.44 | 2.44 | -7.92% | 3,134,367 |
| Dec 27, 2024 | 2.57 | 3.16 | 2.31 | 2.65 | 2.65 | 6.85% | 7,955,432 |
| Dec 26, 2024 | 2.15 | 2.50 | 2.14 | 2.48 | 2.48 | 19.23% | 4,235,373 |
| Dec 24, 2024 | 2.00 | 2.11 | 1.94 | 2.08 | 2.08 | 6.67% | 1,569,434 |
| Dec 23, 2024 | 2.02 | 2.19 | 1.85 | 1.95 | 1.95 | 10.80% | 4,734,727 |
| Dec 20, 2024 | 1.95 | 1.97 | 1.69 | 1.76 | 1.76 | -13.73% | 3,805,460 |
| Dec 19, 2024 | 2.00 | 2.44 | 1.87 | 2.04 | 2.04 | -5.12% | 7,871,897 |
| Dec 18, 2024 | 2.17 | 2.77 | 2.06 | 2.15 | 2.15 | 40.52% | 55,241,716 |
| Dec 17, 2024 | 1.43 | 1.58 | 1.38 | 1.53 | 1.53 | 5.15% | 11,528,786 |
| Dec 16, 2024 | 1.41 | 1.57 | 1.33 | 1.46 | 1.46 | 6.20% | 2,142,504 |
| Dec 13, 2024 | 1.35 | 1.47 | 1.35 | 1.37 | 1.37 | 1.48% | 627,409 |
| Dec 12, 2024 | 1.41 | 1.45 | 1.33 | 1.35 | 1.35 | -6.90% | 1,061,407 |
| Dec 11, 2024 | 1.48 | 1.52 | 1.36 | 1.45 | 1.45 | 7.41% | 3,046,962 |
| Dec 10, 2024 | 1.56 | 1.56 | 1.35 | 1.35 | 1.35 | -11.76% | 1,648,036 |
| Dec 9, 2024 | 1.81 | 1.88 | 1.48 | 1.53 | 1.53 | -17.30% | 3,441,891 |
| Dec 6, 2024 | 1.57 | 2.00 | 1.57 | 1.85 | 1.85 | 15.63% | 5,583,446 |
| Dec 5, 2024 | 1.51 | 1.70 | 1.42 | 1.60 | 1.60 | - | 3,072,060 |
| Dec 4, 2024 | 1.39 | 1.88 | 1.38 | 1.60 | 1.60 | 23.08% | 13,657,036 |
| Dec 3, 2024 | 1.65 | 1.68 | 1.30 | 1.30 | 1.30 | -26.55% | 9,810,226 |
| Dec 2, 2024 | 1.77 | 2.27 | 1.62 | 1.77 | 1.77 | 42.74% | 91,370,807 |
| Nov 29, 2024 | 0.99 | 1.74 | 0.97 | 1.24 | 1.24 | 94.14% | 205,115,356 |
| Nov 27, 2024 | 0.60 | 0.64 | 0.56 | 0.64 | 0.64 | 4.57% | 755,717 |
| Nov 26, 2024 | 0.70 | 0.75 | 0.59 | 0.61 | 0.61 | -3.69% | 9,207,848 |
| Nov 25, 2024 | 0.58 | 0.71 | 0.57 | 0.63 | 0.63 | 9.14% | 1,454,040 |
| Nov 22, 2024 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.96% | 89,356 |
| Nov 21, 2024 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 0.94% | 67,365 |
| Nov 20, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -0.90% | 25,560 |
| Nov 19, 2024 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | -1.81% | 84,573 |
| Nov 18, 2024 | 0.58 | 0.59 | 0.55 | 0.59 | 0.59 | -0.32% | 490,995 |
| Nov 15, 2024 | 0.59 | 0.59 | 0.55 | 0.59 | 0.59 | 4.80% | 82,251 |
| Nov 14, 2024 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -4.18% | 85,521 |
| Nov 13, 2024 | 0.60 | 0.63 | 0.56 | 0.59 | 0.59 | -1.33% | 643,298 |
| Nov 12, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.58% | 75,817 |
| Nov 11, 2024 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.50% | 171,526 |
| Nov 8, 2024 | 0.59 | 0.63 | 0.56 | 0.60 | 0.60 | 0.94% | 121,251 |
| Nov 7, 2024 | 0.57 | 0.64 | 0.57 | 0.59 | 0.59 | -1.10% | 185,918 |
| Nov 6, 2024 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -1.07% | 34,146 |
| Nov 5, 2024 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 2.28% | 86,752 |
| Nov 4, 2024 | 0.61 | 0.62 | 0.57 | 0.59 | 0.59 | 0.08% | 142,083 |
| Nov 1, 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | 0.24% | 54,874 |
| Oct 31, 2024 | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -2.59% | 248,967 |
| Oct 30, 2024 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | -1.20% | 187,101 |
| Oct 29, 2024 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.73% | 73,955 |
| Oct 28, 2024 | 0.62 | 0.63 | 0.58 | 0.63 | 0.63 | - | 177,144 |
| Oct 25, 2024 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 4.08% | 155,857 |
| Oct 24, 2024 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -5.58% | 93,854 |
| Oct 23, 2024 | 0.64 | 0.65 | 0.61 | 0.64 | 0.64 | 0.05% | 87,412 |
| Oct 22, 2024 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.11% | 39,226 |
| Oct 21, 2024 | 0.64 | 0.67 | 0.63 | 0.64 | 0.64 | -3.64% | 96,280 |
| Oct 18, 2024 | 0.67 | 0.68 | 0.63 | 0.66 | 0.66 | -2.95% | 96,644 |
| Oct 17, 2024 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 1.51% | 72,059 |
| Oct 16, 2024 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 1.35% | 116,609 |
| Oct 15, 2024 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -2.94% | 246,325 |
| Oct 14, 2024 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.84% | 105,999 |
| Oct 11, 2024 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 1.14% | 85,033 |
| Oct 10, 2024 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 0.46% | 101,458 |
| Oct 9, 2024 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -5.44% | 209,825 |
| Oct 8, 2024 | 0.69 | 0.74 | 0.67 | 0.73 | 0.73 | 7.11% | 466,996 |
| Oct 7, 2024 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -4.22% | 201,363 |
| Oct 4, 2024 | 0.69 | 0.72 | 0.67 | 0.71 | 0.71 | -1.02% | 170,567 |
| Oct 3, 2024 | 0.69 | 0.73 | 0.65 | 0.72 | 0.72 | 3.25% | 307,584 |
| Oct 2, 2024 | 0.72 | 0.72 | 0.63 | 0.69 | 0.69 | -6.12% | 683,718 |
| Oct 1, 2024 | 0.62 | 0.75 | 0.60 | 0.74 | 0.74 | 19.84% | 3,456,071 |
| Sep 30, 2024 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | 1.20% | 403,081 |
| Sep 27, 2024 | 0.57 | 0.63 | 0.57 | 0.61 | 0.61 | 2.64% | 212,348 |
| Sep 26, 2024 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.80% | 272,566 |
| Sep 25, 2024 | 0.62 | 0.64 | 0.56 | 0.58 | 0.58 | -3.05% | 1,174,172 |
| Sep 24, 2024 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | 0.88% | 5,665,435 |
| Sep 23, 2024 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -2.83% | 63,327 |
| Sep 20, 2024 | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | 1.07% | 48,803 |
| Sep 19, 2024 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 3.05% | 98,895 |
| Sep 18, 2024 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 1.22% | 13,389 |
| Sep 17, 2024 | 0.55 | 0.59 | 0.54 | 0.58 | 0.58 | 3.41% | 118,191 |
| Sep 16, 2024 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -1.79% | 63,783 |
| Sep 13, 2024 | 0.56 | 0.60 | 0.55 | 0.57 | 0.57 | 3.00% | 671,077 |
| Sep 12, 2024 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 1.33% | 50,524 |
| Sep 11, 2024 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -2.31% | 49,555 |
| Sep 10, 2024 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | -0.21% | 15,749 |
| Sep 9, 2024 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | 4.97% | 33,834 |
| Sep 6, 2024 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 0.47% | 49,434 |
| Sep 5, 2024 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -4.99% | 131,932 |