ParaZero Technologies Ltd. (PRZO)

ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.95	1.97	1.69	1.76	1.76	-13.73%	3,717,985
Dec 19, 2024	2.00	2.44	1.87	2.04	2.04	-5.12%	7,871,900
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	4.79%	11,528,800
Dec 16, 2024	1.41	1.57	1.33	1.46	1.46	6.57%	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%	3,047,000
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%	3,441,900
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	-	3,072,100
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%	91,735,500
Nov 29, 2024	0.99	1.74	0.97	1.24	1.24	94.14%	205,115,400
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%	89,400
Nov 21, 2024	0.57	0.58	0.55	0.58	0.58	0.93%	67,365
Nov 20, 2024	0.57	0.59	0.55	0.57	0.57	-0.89%	25,600
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%	491,000
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%	643,300
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%	121,300
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%	86,800
Nov 4, 2024	0.61	0.62	0.57	0.59	0.59	0.08%	142,100
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%	249,000
Oct 30, 2024	0.60	0.61	0.58	0.61	0.61	-1.20%	187,112
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%	155,900
Oct 24, 2024	0.64	0.64	0.60	0.60	0.60	-5.58%	93,900
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%	72,100
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%	106,000
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%	101,500
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	7.10%	467,000
Oct 7, 2024	0.71	0.72	0.67	0.68	0.68	-4.21%	201,400
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%	307,600
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%	3,456,100
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%	272,600
Sep 25, 2024	0.62	0.64	0.56	0.58	0.58	-3.05%	1,174,200
Sep 24, 2024	0.62	0.62	0.58	0.60	0.60	0.89%	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%	98,900
Sep 18, 2024	0.59	0.59	0.57	0.59	0.59	1.22%	13,400
Sep 17, 2024	0.55	0.59	0.54	0.58	0.58	3.41%	118,200
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%	671,100
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%	49,600
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
Sep 4, 2024	0.55	0.57	0.53	0.56	0.56	3.91%	124,590
Sep 3, 2024	0.55	0.56	0.52	0.54	0.54	-2.01%	55,104
Aug 30, 2024	0.54	0.57	0.52	0.55	0.55	1.69%	43,200
Aug 29, 2024	0.54	0.56	0.52	0.54	0.54	-1.29%	114,631
Aug 28, 2024	0.55	0.56	0.53	0.55	0.55	-4.85%	128,226
Aug 27, 2024	0.57	0.58	0.54	0.58	0.58	1.24%	284,700
Aug 26, 2024	0.55	0.58	0.55	0.57	0.57	1.62%	87,138
Aug 23, 2024	0.55	0.58	0.54	0.56	0.56	-0.39%	48,719
Aug 22, 2024	0.51	0.57	0.51	0.57	0.57	11.44%	110,937
Aug 21, 2024	0.52	0.55	0.49	0.51	0.51	-5.87%	393,909
Aug 20, 2024	0.54	0.56	0.52	0.54	0.54	3.36%	234,910
Aug 19, 2024	0.54	0.55	0.51	0.52	0.52	-3.55%	433,800
Aug 16, 2024	0.58	0.58	0.53	0.54	0.54	-4.37%	191,415
Aug 15, 2024	0.58	0.59	0.54	0.57	0.57	-0.04%	372,800
Aug 14, 2024	0.57	0.60	0.53	0.57	0.57	-1.98%	770,700
Aug 13, 2024	0.64	0.65	0.58	0.58	0.58	-8.48%	928,345
Aug 12, 2024	0.64	0.70	0.61	0.63	0.63	-1.56%	2,728,100
Aug 9, 2024	0.61	0.67	0.61	0.64	0.64	3.06%	373,825
Aug 8, 2024	0.64	0.67	0.59	0.62	0.62	-5.91%	648,800
Aug 7, 2024	0.63	0.67	0.58	0.66	0.66	3.11%	908,100
Aug 6, 2024	0.67	0.69	0.62	0.64	0.64	-12.32%	1,317,800
Aug 5, 2024	0.65	0.77	0.61	0.73	0.73	9.69%	2,696,900
Aug 2, 2024	0.68	0.70	0.63	0.67	0.67	-3.58%	773,500
Aug 1, 2024	0.69	0.70	0.65	0.69	0.69	3.01%	658,206

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.