ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	1.60	1.63	1.45	1.50	1.50	-6.25%	1,230,942
Feb 10, 2025	1.64	1.67	1.59	1.60	1.60	-3.03%	428,838
Feb 7, 2025	1.70	1.72	1.61	1.65	1.65	-4.07%	461,077
Feb 6, 2025	1.66	1.77	1.65	1.72	1.72	1.78%	412,301
Feb 5, 2025	1.71	1.76	1.65	1.69	1.69	-5.59%	2,153,065
Feb 4, 2025	1.77	1.84	1.73	1.79	1.79	0.56%	364,050
Feb 3, 2025	1.75	1.82	1.71	1.78	1.78	-3.78%	592,239
Jan 31, 2025	1.84	1.93	1.77	1.85	1.85	8.82%	1,181,632
Jan 30, 2025	1.67	1.73	1.65	1.70	1.70	1.80%	533,303
Jan 29, 2025	1.73	1.76	1.61	1.67	1.67	-1.18%	513,629
Jan 28, 2025	1.66	1.73	1.63	1.69	1.69	1.81%	502,082
Jan 27, 2025	1.80	1.80	1.57	1.66	1.66	-8.29%	1,214,508
Jan 24, 2025	1.81	1.85	1.80	1.81	1.81	-	527,432
Jan 23, 2025	1.94	1.94	1.75	1.81	1.81	-6.70%	1,545,244
Jan 22, 2025	1.88	2.00	1.88	1.94	1.94	-1.02%	963,091
Jan 21, 2025	1.95	2.00	1.85	1.96	1.96	-7.98%	2,421,362
Jan 17, 2025	2.42	2.51	1.98	2.13	2.13	15.14%	62,963,936
Jan 16, 2025	1.85	1.92	1.83	1.85	1.85	-	448,435
Jan 15, 2025	1.95	2.00	1.81	1.85	1.85	-2.63%	1,233,608
Jan 14, 2025	1.85	1.96	1.80	1.90	1.90	5.56%	621,199
Jan 13, 2025	1.87	1.97	1.80	1.80	1.80	-12.62%	1,200,411
Jan 10, 2025	2.18	2.20	1.86	2.06	2.06	13.19%	5,714,541
Jan 8, 2025	2.00	2.00	1.77	1.82	1.82	-16.89%	1,775,263
Jan 7, 2025	2.20	2.33	2.10	2.19	2.19	-1.35%	1,544,250
Jan 6, 2025	2.25	2.40	2.18	2.22	2.22	-2.20%	1,481,432
Jan 3, 2025	2.13	2.39	2.09	2.27	2.27	7.58%	1,804,572
Jan 2, 2025	2.10	2.24	2.05	2.11	2.11	3.94%	1,222,330
Dec 31, 2024	2.43	2.45	1.92	2.03	2.03	-16.80%	2,811,639
Dec 30, 2024	2.66	2.80	2.38	2.44	2.44	-7.92%	3,134,367
Dec 27, 2024	2.57	3.16	2.31	2.65	2.65	6.85%	7,955,432
Dec 26, 2024	2.15	2.50	2.14	2.48	2.48	19.23%	4,235,373
Dec 24, 2024	2.00	2.11	1.94	2.08	2.08	6.67%	1,569,434
Dec 23, 2024	2.02	2.19	1.85	1.95	1.95	10.80%	4,734,727
Dec 20, 2024	1.95	1.97	1.69	1.76	1.76	-13.73%	3,805,460
Dec 19, 2024	2.00	2.44	1.87	2.04	2.04	-5.12%	7,871,897
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	5.15%	11,528,786
Dec 16, 2024	1.41	1.57	1.33	1.46	1.46	6.20%	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%	3,046,962
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%	3,441,891
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	-	3,072,060
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%	91,370,807
Nov 29, 2024	0.99	1.74	0.97	1.24	1.24	94.14%	205,115,356
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%	89,356
Nov 21, 2024	0.57	0.58	0.55	0.58	0.58	0.94%	67,365
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