ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.240
-0.090 (-6.77%)
At close: Jan 23, 2026, 4:00 PM EST
1.300
+0.060 (4.84%)
After-hours: Jan 23, 2026, 7:59 PM EST
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 524,462 |
| Jan 22, 2026 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,116,467 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 819,717 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -9.49% | 804,325 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | 1.48% | 616,348 |
| Jan 15, 2026 | 1.46 | 1.48 | 1.34 | 1.35 | 1.35 | -10.00% | 1,486,687 |
| Jan 14, 2026 | 1.34 | 1.52 | 1.27 | 1.50 | 1.50 | 8.70% | 1,469,841 |
| Jan 13, 2026 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 5.34% | 1,297,001 |
| Jan 12, 2026 | 1.27 | 1.31 | 1.21 | 1.31 | 1.31 | -5.07% | 2,465,699 |
| Jan 9, 2026 | 1.47 | 1.48 | 1.32 | 1.38 | 1.38 | -6.12% | 1,731,916 |
| Jan 8, 2026 | 1.24 | 1.49 | 1.18 | 1.47 | 1.47 | 22.50% | 4,517,701 |
| Jan 7, 2026 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 6.19% | 1,029,957 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.09 | 1.13 | 1.13 | -9.60% | 2,039,884 |
| Jan 5, 2026 | 1.29 | 1.34 | 1.12 | 1.25 | 1.25 | 5.93% | 7,014,459 |
| Jan 2, 2026 | 0.93 | 1.32 | 0.87 | 1.18 | 1.18 | 44.79% | 21,280,895 |
| Dec 31, 2025 | 0.86 | 0.90 | 0.81 | 0.82 | 0.82 | -6.20% | 806,133 |
| Dec 30, 2025 | 0.81 | 0.88 | 0.81 | 0.87 | 0.87 | 10.41% | 882,124 |
| Dec 29, 2025 | 0.84 | 0.86 | 0.76 | 0.79 | 0.79 | -12.09% | 1,428,390 |
| Dec 26, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -13.92% | 1,567,450 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -3.70% | 500,087 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -8.47% | 990,318 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 814,042 |
| Dec 19, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 633,695 |
| Dec 18, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 327,648 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 604,598 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 307,606 |
| Dec 15, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 492,382 |
| Dec 12, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -3.82% | 286,643 |
| Dec 11, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | -2.24% | 278,319 |
| Dec 10, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 216,179 |
| Dec 9, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 206,921 |
| Dec 8, 2025 | 1.39 | 1.40 | 1.30 | 1.33 | 1.33 | -2.92% | 325,614 |
| Dec 5, 2025 | 1.50 | 1.51 | 1.35 | 1.37 | 1.37 | -3.52% | 1,187,937 |
| Dec 4, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 5.97% | 561,543 |
| Dec 3, 2025 | 1.29 | 1.35 | 1.29 | 1.34 | 1.34 | 3.88% | 189,219 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -4.44% | 457,910 |
| Dec 1, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -6.90% | 328,189 |
| Nov 28, 2025 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 2.11% | 192,394 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.42 | 1.42 | 6.77% | 490,086 |
| Nov 25, 2025 | 1.33 | 1.35 | 1.29 | 1.33 | 1.33 | -2.21% | 340,147 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -1.45% | 350,273 |
| Nov 21, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 347,477 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.33 | 1.34 | 1.34 | -8.84% | 549,298 |
| Nov 19, 2025 | 1.43 | 1.49 | 1.39 | 1.47 | 1.47 | 2.80% | 661,401 |
| Nov 18, 2025 | 1.36 | 1.44 | 1.36 | 1.43 | 1.43 | 8.33% | 1,003,235 |
| Nov 17, 2025 | 1.33 | 1.39 | 1.28 | 1.32 | 1.32 | 6.45% | 870,678 |
| Nov 14, 2025 | 1.16 | 1.26 | 1.16 | 1.24 | 1.24 | -0.80% | 343,003 |
| Nov 13, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 326,908 |
| Nov 12, 2025 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 315,337 |
| Nov 11, 2025 | 1.43 | 1.43 | 1.28 | 1.30 | 1.30 | -6.47% | 579,379 |