ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.6143
+0.0169 (2.83%)
At close: Apr 24, 2025, 4:00 PM
0.6500
+0.0357 (5.81%)
Pre-market: Apr 25, 2025, 8:23 AM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.83% | 201,438 |
| Apr 23, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | 0.60 | -2.07% | 253,930 |
| Apr 22, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -4.22% | 189,628 |
| Apr 21, 2025 | 0.64 | 0.65 | 0.57 | 0.64 | 0.64 | 2.73% | 474,376 |
| Apr 17, 2025 | 0.58 | 0.64 | 0.58 | 0.62 | 0.62 | 6.71% | 250,110 |
| Apr 16, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -8.30% | 148,327 |
| Apr 15, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | 0.27% | 179,971 |
| Apr 14, 2025 | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | 2.41% | 119,249 |
| Apr 11, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | 8.25% | 91,901 |
| Apr 10, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -6.45% | 136,216 |
| Apr 9, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 9.80% | 251,732 |
| Apr 8, 2025 | 0.62 | 0.63 | 0.55 | 0.55 | 0.55 | -3.68% | 189,084 |
| Apr 7, 2025 | 0.58 | 0.63 | 0.53 | 0.58 | 0.58 | -2.59% | 250,717 |
| Apr 4, 2025 | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | -10.38% | 436,566 |
| Apr 3, 2025 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -8.99% | 209,067 |
| Apr 2, 2025 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | -1.33% | 87,274 |
| Apr 1, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -0.55% | 78,833 |
| Mar 31, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -5.13% | 313,464 |
| Mar 28, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -1.38% | 175,228 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.76 | 0.79 | 0.79 | -7.00% | 293,633 |
| Mar 26, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 1.12% | 225,357 |
| Mar 25, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 2.31% | 192,528 |
| Mar 24, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | 0.12% | 302,560 |
| Mar 21, 2025 | 0.90 | 0.91 | 0.79 | 0.82 | 0.82 | -8.99% | 743,390 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.88 | 0.90 | 0.90 | -4.85% | 318,028 |
| Mar 19, 2025 | 0.88 | 0.97 | 0.85 | 0.95 | 0.95 | 12.86% | 747,679 |
| Mar 18, 2025 | 0.82 | 0.87 | 0.79 | 0.84 | 0.84 | 2.94% | 239,834 |
| Mar 17, 2025 | 0.74 | 0.82 | 0.72 | 0.82 | 0.82 | 10.40% | 494,706 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -2.87% | 193,868 |
| Mar 13, 2025 | 0.79 | 0.80 | 0.72 | 0.76 | 0.76 | -0.16% | 172,776 |
| Mar 12, 2025 | 0.79 | 0.82 | 0.75 | 0.76 | 0.76 | -2.39% | 227,499 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.75 | 0.78 | 0.78 | -1.29% | 340,216 |
| Mar 10, 2025 | 0.71 | 0.85 | 0.71 | 0.79 | 0.79 | 15.21% | 1,006,455 |
| Mar 7, 2025 | 0.70 | 0.74 | 0.60 | 0.69 | 0.69 | -2.32% | 585,699 |
| Mar 6, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -3.85% | 287,658 |
| Mar 5, 2025 | 0.76 | 0.77 | 0.68 | 0.73 | 0.73 | -2.08% | 351,186 |
| Mar 4, 2025 | 0.70 | 0.77 | 0.65 | 0.75 | 0.75 | 1.39% | 404,505 |
| Mar 3, 2025 | 0.85 | 0.88 | 0.73 | 0.74 | 0.74 | -11.41% | 688,659 |
| Feb 28, 2025 | 0.84 | 0.88 | 0.81 | 0.83 | 0.83 | -3.48% | 361,592 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.80 | 0.86 | 0.86 | -11.52% | 461,471 |
| Feb 26, 2025 | 0.96 | 1.02 | 0.95 | 0.97 | 0.97 | -2.61% | 357,790 |
| Feb 25, 2025 | 0.99 | 1.03 | 0.95 | 1.00 | 1.00 | -6.73% | 551,282 |
| Feb 24, 2025 | 1.19 | 1.19 | 1.04 | 1.07 | 1.07 | -8.55% | 685,422 |
| Feb 21, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 493,934 |
| Feb 20, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 671,637 |
| Feb 19, 2025 | 1.18 | 1.27 | 1.16 | 1.20 | 1.20 | - | 524,872 |
| Feb 18, 2025 | 1.31 | 1.33 | 1.17 | 1.20 | 1.20 | -11.11% | 1,320,861 |
| Feb 14, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 369,481 |
| Feb 13, 2025 | 1.37 | 1.49 | 1.33 | 1.38 | 1.38 | 4.55% | 869,993 |
| Feb 12, 2025 | 1.25 | 1.46 | 1.15 | 1.32 | 1.32 | -12.00% | 1,712,986 |