ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	0.55	0.57	0.53	0.56	0.56	3.91%	123,867
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%	43,199
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%	284,671
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%	433,762
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%	372,755
Aug 14, 2024	0.57	0.60	0.53	0.57	0.57	-1.98%	770,656
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%	2,728,082
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%	648,776
Aug 7, 2024	0.63	0.67	0.58	0.66	0.66	3.12%	908,052
Aug 6, 2024	0.67	0.69	0.62	0.64	0.64	-12.32%	1,317,752
Aug 5, 2024	0.65	0.77	0.61	0.73	0.73	9.69%	2,696,875
Aug 2, 2024	0.68	0.70	0.63	0.67	0.67	-3.57%	773,456
Aug 1, 2024	0.69	0.70	0.65	0.69	0.69	3.01%	658,206
Jul 31, 2024	0.65	0.70	0.60	0.67	0.67	1.53%	1,024,382
Jul 30, 2024	0.64	0.72	0.60	0.66	0.66	0.87%	1,875,538
Jul 29, 2024	0.59	0.68	0.59	0.65	0.65	12.15%	1,259,218
Jul 26, 2024	0.59	0.59	0.58	0.58	0.58	0.45%	10,718
Jul 25, 2024	0.58	0.59	0.55	0.58	0.58	-2.62%	122,670
Jul 24, 2024	0.59	0.60	0.58	0.60	0.60	2.62%	62,630
Jul 23, 2024	0.60	0.62	0.53	0.58	0.58	-4.91%	246,135
Jul 22, 2024	0.61	0.63	0.61	0.61	0.61	0.26%	100,039
Jul 19, 2024	0.63	0.64	0.60	0.61	0.61	-4.74%	93,117
Jul 18, 2024	0.68	0.68	0.58	0.64	0.64	-3.93%	323,722
Jul 17, 2024	0.66	0.68	0.64	0.67	0.67	2.46%	97,793
Jul 16, 2024	0.67	0.69	0.64	0.65	0.65	-1.81%	133,951
Jul 15, 2024	0.70	0.72	0.66	0.66	0.66	-6.60%	209,719
Jul 12, 2024	0.68	0.71	0.68	0.71	0.71	1.24%	107,257
Jul 11, 2024	0.68	0.72	0.66	0.70	0.70	2.35%	176,451
Jul 10, 2024	0.70	0.71	0.66	0.68	0.68	0.44%	1,282,676
Jul 9, 2024	0.74	0.74	0.67	0.68	0.68	-7.89%	200,463
Jul 8, 2024	0.81	0.82	0.71	0.74	0.74	-3.97%	1,088,240
Jul 5, 2024	0.71	0.85	0.69	0.77	0.77	14.91%	1,894,295
Jul 3, 2024	0.66	0.69	0.64	0.67	0.67	-0.49%	182,369
Jul 2, 2024	0.67	0.73	0.66	0.67	0.67	1.71%	222,210