ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.190
+0.030 (2.59%)
At close: Mar 13, 2026, 4:00 PM EDT
1.150
-0.040 (-3.36%)
After-hours: Mar 13, 2026, 7:59 PM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | 2.59% | 15,422,178 |
| Mar 12, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 268,923 |
| Mar 11, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 301,906 |
| Mar 10, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 4.39% | 394,658 |
| Mar 9, 2026 | 1.24 | 1.26 | 1.09 | 1.14 | 1.14 | -10.94% | 875,387 |
| Mar 6, 2026 | 1.27 | 1.38 | 1.22 | 1.28 | 1.28 | - | 777,899 |
| Mar 5, 2026 | 1.25 | 1.35 | 1.23 | 1.28 | 1.28 | 1.59% | 850,241 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.19 | 1.26 | 1.26 | -5.97% | 741,219 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,397,228 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.26 | 1.31 | 1.31 | 8.26% | 2,401,459 |
| Feb 27, 2026 | 1.16 | 1.25 | 1.14 | 1.21 | 1.21 | 1.68% | 553,131 |
| Feb 26, 2026 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -3.25% | 392,723 |
| Feb 25, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.50% | 433,602 |
| Feb 24, 2026 | 1.16 | 1.21 | 1.13 | 1.20 | 1.20 | 2.56% | 392,847 |
| Feb 23, 2026 | 1.20 | 1.20 | 1.12 | 1.17 | 1.17 | - | 423,438 |
| Feb 20, 2026 | 1.16 | 1.24 | 1.11 | 1.17 | 1.17 | 1.74% | 970,547 |
| Feb 19, 2026 | 1.08 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 597,443 |
| Feb 18, 2026 | 1.04 | 1.09 | 0.98 | 1.09 | 1.09 | 6.86% | 3,294,221 |
| Feb 17, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -2.86% | 567,117 |
| Feb 13, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 151,971 |
| Feb 12, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 144,509 |
| Feb 11, 2026 | 1.08 | 1.09 | 0.93 | 1.01 | 1.01 | -2.88% | 289,479 |
| Feb 10, 2026 | 1.07 | 1.12 | 1.03 | 1.04 | 1.04 | -3.70% | 312,581 |
| Feb 9, 2026 | 1.05 | 1.13 | 1.04 | 1.08 | 1.08 | 3.85% | 276,190 |
| Feb 6, 2026 | 0.94 | 1.07 | 0.92 | 1.04 | 1.04 | 13.10% | 458,972 |
| Feb 5, 2026 | 1.00 | 1.03 | 0.90 | 0.92 | 0.92 | -13.25% | 687,748 |
| Feb 4, 2026 | 1.14 | 1.17 | 1.00 | 1.06 | 1.06 | -8.62% | 737,145 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.08 | 1.16 | 1.16 | 2.65% | 428,645 |
| Feb 2, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 387,905 |
| Jan 30, 2026 | 1.27 | 1.29 | 1.12 | 1.13 | 1.13 | -6.61% | 1,556,605 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 443,182 |
| Jan 28, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -2.38% | 693,570 |
| Jan 27, 2026 | 1.27 | 1.32 | 1.25 | 1.26 | 1.26 | 5.00% | 1,245,705 |
| Jan 26, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -3.23% | 533,470 |
| Jan 23, 2026 | 1.33 | 1.34 | 1.24 | 1.24 | 1.24 | -6.77% | 538,472 |
| Jan 22, 2026 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,157,531 |
| Jan 21, 2026 | 1.25 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 823,216 |
| Jan 20, 2026 | 1.31 | 1.34 | 1.24 | 1.24 | 1.24 | -9.49% | 814,087 |
| Jan 16, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | 1.48% | 616,552 |
| Jan 15, 2026 | 1.46 | 1.48 | 1.34 | 1.35 | 1.35 | -10.00% | 1,497,198 |
| Jan 14, 2026 | 1.34 | 1.52 | 1.27 | 1.50 | 1.50 | 8.70% | 1,532,929 |
| Jan 13, 2026 | 1.31 | 1.41 | 1.29 | 1.38 | 1.38 | 5.34% | 1,326,639 |
| Jan 12, 2026 | 1.27 | 1.31 | 1.21 | 1.31 | 1.31 | -5.07% | 2,495,385 |
| Jan 9, 2026 | 1.47 | 1.48 | 1.32 | 1.38 | 1.38 | -6.12% | 1,745,989 |
| Jan 8, 2026 | 1.24 | 1.49 | 1.18 | 1.47 | 1.47 | 22.50% | 4,650,183 |
| Jan 7, 2026 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 6.19% | 1,034,885 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.09 | 1.13 | 1.13 | -9.60% | 2,042,206 |
| 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 |