ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.99	1.10	0.97	1.09	-	14.74%	1,009,104
Jun 5, 2025	0.99	1.00	0.94	0.95	0.95	-1.83%	447,773
Jun 4, 2025	0.97	1.05	0.94	0.97	0.97	-1.32%	729,100
Jun 3, 2025	0.88	1.01	0.88	0.98	0.98	7.62%	708,439
Jun 2, 2025	0.90	0.92	0.87	0.91	0.91	5.82%	379,911
May 30, 2025	0.94	0.94	0.85	0.86	0.86	-6.39%	486,425
May 29, 2025	0.91	0.93	0.89	0.92	0.92	3.52%	502,909
May 28, 2025	0.90	0.90	0.87	0.89	0.89	0.78%	349,344
May 27, 2025	0.88	0.90	0.87	0.88	0.88	0.16%	265,714
May 23, 2025	0.87	0.90	0.87	0.88	0.88	-0.73%	175,970
May 22, 2025	0.89	0.90	0.85	0.89	0.89	-1.46%	393,585
May 21, 2025	0.92	0.94	0.89	0.90	0.90	-1.94%	343,808
May 20, 2025	0.95	0.96	0.90	0.92	0.92	-3.38%	323,958
May 19, 2025	0.91	0.98	0.91	0.95	0.95	-0.02%	402,430
May 16, 2025	0.92	0.96	0.89	0.95	0.95	7.26%	589,392
May 15, 2025	0.92	0.92	0.85	0.89	0.89	1.59%	509,888
May 14, 2025	0.87	0.89	0.85	0.87	0.87	2.44%	493,470
May 13, 2025	0.83	0.88	0.83	0.85	0.85	2.79%	619,490
May 12, 2025	0.89	0.90	0.80	0.83	0.83	-5.92%	1,202,184
May 9, 2025	0.92	0.94	0.86	0.88	0.88	-3.49%	485,494
May 8, 2025	0.88	0.94	0.88	0.91	0.91	9.83%	596,721
May 7, 2025	0.84	0.87	0.83	0.83	0.83	5.22%	810,828
May 6, 2025	1.00	1.02	0.78	0.79	0.79	-13.50%	3,712,216
May 5, 2025	0.90	0.96	0.89	0.91	0.91	2.64%	480,334
May 2, 2025	0.92	0.95	0.88	0.89	0.89	2.68%	781,703
May 1, 2025	0.96	1.04	0.85	0.87	0.87	-1.66%	2,004,727
Apr 30, 2025	0.80	0.95	0.77	0.88	0.88	17.33%	2,412,807
Apr 29, 2025	0.81	0.82	0.73	0.75	0.75	-3.65%	894,047
Apr 28, 2025	0.73	0.80	0.73	0.78	0.78	10.16%	5,914,171
Apr 25, 2025	0.65	0.78	0.65	0.71	0.71	15.03%	1,660,649
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