ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.7870
-0.1082 (-12.09%)
At close: Dec 29, 2025, 4:00 PM EST
0.7877
+0.0007 (0.09%)
After-hours: Dec 29, 2025, 7:56 PM EST
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.84 | 0.86 | 0.76 | 0.79 | 0.79 | -12.09% | 1,398,894 |
| Dec 26, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | 0.90 | -13.92% | 1,521,099 |
| Dec 24, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | -3.70% | 480,827 |
| Dec 23, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -8.47% | 931,375 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 2.61% | 806,841 |
| Dec 19, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 627,374 |
| Dec 18, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 311,790 |
| Dec 17, 2025 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -8.06% | 601,667 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 293,637 |
| Dec 15, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 491,336 |
| 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% | 276,453 |
| Dec 10, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 213,357 |
| Dec 9, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 206,371 |
| 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% | 1,178,411 |
| 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% | 189,155 |
| Dec 2, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -4.44% | 449,871 |
| 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% | 183,745 |
| Nov 26, 2025 | 1.38 | 1.47 | 1.36 | 1.42 | 1.42 | 6.77% | 482,608 |
| 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% | 349,969 |
| Nov 21, 2025 | 1.32 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 346,697 |
| Nov 20, 2025 | 1.48 | 1.50 | 1.33 | 1.34 | 1.34 | -8.84% | 540,175 |
| 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 |
| Nov 10, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 11.20% | 523,278 |
| Nov 7, 2025 | 1.17 | 1.27 | 1.11 | 1.25 | 1.25 | 1.63% | 610,602 |
| Nov 6, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -4.65% | 559,841 |
| Nov 5, 2025 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -1.53% | 352,032 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | -8.39% | 716,410 |
| Nov 3, 2025 | 1.47 | 1.50 | 1.41 | 1.43 | 1.43 | 2.88% | 784,122 |
| Oct 31, 2025 | 1.41 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 291,774 |
| Oct 30, 2025 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -4.83% | 524,101 |
| Oct 29, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 406,412 |
| Oct 28, 2025 | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -3.40% | 454,787 |
| Oct 27, 2025 | 1.59 | 1.60 | 1.47 | 1.47 | 1.47 | -7.55% | 1,209,445 |
| Oct 24, 2025 | 1.68 | 1.73 | 1.58 | 1.59 | 1.59 | 3.25% | 5,312,111 |
| Oct 23, 2025 | 1.41 | 1.54 | 1.41 | 1.54 | 1.54 | 9.22% | 794,204 |
| Oct 22, 2025 | 1.50 | 1.59 | 1.35 | 1.41 | 1.41 | -4.73% | 3,838,156 |
| Oct 21, 2025 | 1.57 | 1.59 | 1.47 | 1.48 | 1.48 | -4.52% | 626,437 |
| Oct 20, 2025 | 1.59 | 1.60 | 1.53 | 1.55 | 1.55 | 1.31% | 472,748 |
| Oct 17, 2025 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 765,482 |