ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.6800
-0.0500 (-6.85%)
At close: Apr 28, 2026, 4:00 PM EDT
0.6900
+0.0100 (1.47%)
After-hours: Apr 28, 2026, 6:58 PM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.71 | 0.71 | 0.67 | 0.68 | - | -6.66% | 428,918 |
| Apr 27, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 1.60% | 316,980 |
| Apr 24, 2026 | 0.78 | 0.78 | 0.70 | 0.72 | 0.72 | -4.73% | 407,045 |
| Apr 23, 2026 | 0.76 | 0.79 | 0.73 | 0.75 | 0.75 | 2.58% | 760,663 |
| Apr 22, 2026 | 0.73 | 0.80 | 0.71 | 0.74 | 0.74 | 8.50% | 2,015,431 |
| Apr 21, 2026 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -1.87% | 406,865 |
| Apr 20, 2026 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 0.83% | 502,817 |
| Apr 17, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -2.17% | 401,050 |
| Apr 16, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | -3.51% | 490,815 |
| Apr 15, 2026 | 0.70 | 0.74 | 0.69 | 0.73 | 0.73 | 4.39% | 349,611 |
| Apr 14, 2026 | 0.76 | 0.79 | 0.67 | 0.70 | 0.70 | -5.95% | 1,232,863 |
| Apr 13, 2026 | 0.74 | 0.77 | 0.72 | 0.74 | 0.74 | 2.02% | 1,138,298 |
| Apr 10, 2026 | 0.72 | 0.76 | 0.71 | 0.72 | 0.72 | 0.56% | 207,678 |
| Apr 9, 2026 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -7.66% | 376,025 |
| Apr 8, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | 3.94% | 467,384 |
| Apr 7, 2026 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -7.08% | 544,128 |
| Apr 6, 2026 | 0.82 | 0.85 | 0.79 | 0.81 | 0.81 | -0.66% | 804,886 |
| Apr 2, 2026 | 0.74 | 0.83 | 0.71 | 0.81 | 0.81 | 7.72% | 375,186 |
| Apr 1, 2026 | 0.79 | 0.82 | 0.74 | 0.75 | 0.75 | -2.09% | 726,372 |
| Mar 31, 2026 | 0.69 | 0.80 | 0.68 | 0.77 | 0.77 | 11.42% | 1,074,171 |
| Mar 30, 2026 | 0.79 | 0.79 | 0.66 | 0.69 | 0.69 | -11.40% | 1,090,442 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.73 | 0.78 | 0.78 | -5.26% | 1,051,940 |
| Mar 26, 2026 | 0.85 | 0.90 | 0.80 | 0.82 | 0.82 | -6.10% | 1,063,489 |
| Mar 25, 2026 | 0.85 | 0.89 | 0.77 | 0.88 | 0.88 | 8.40% | 1,124,698 |
| Mar 24, 2026 | 0.88 | 0.90 | 0.78 | 0.81 | 0.81 | -6.90% | 1,181,963 |
| Mar 23, 2026 | 0.88 | 1.03 | 0.77 | 0.87 | 0.87 | -18.69% | 2,461,707 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.02 | 1.07 | 1.07 | -6.14% | 905,084 |
| Mar 19, 2026 | 1.10 | 1.15 | 1.07 | 1.14 | 1.14 | 0.88% | 492,823 |
| Mar 18, 2026 | 1.15 | 1.17 | 1.09 | 1.13 | 1.13 | -3.42% | 680,584 |
| Mar 17, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 505,701 |
| Mar 16, 2026 | 1.16 | 1.21 | 1.13 | 1.18 | 1.18 | -0.84% | 888,851 |
| Mar 13, 2026 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | 2.59% | 15,467,520 |
| Mar 12, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 271,504 |
| Mar 11, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 308,174 |
| Mar 10, 2026 | 1.14 | 1.20 | 1.13 | 1.19 | 1.19 | 4.39% | 404,196 |
| Mar 9, 2026 | 1.24 | 1.26 | 1.09 | 1.14 | 1.14 | -10.94% | 907,307 |
| Mar 6, 2026 | 1.27 | 1.38 | 1.22 | 1.28 | 1.28 | - | 782,577 |
| Mar 5, 2026 | 1.25 | 1.35 | 1.23 | 1.28 | 1.28 | 1.59% | 868,605 |
| Mar 4, 2026 | 1.30 | 1.32 | 1.19 | 1.26 | 1.26 | -5.97% | 760,384 |
| Mar 3, 2026 | 1.30 | 1.39 | 1.26 | 1.34 | 1.34 | 2.29% | 1,424,244 |
| Mar 2, 2026 | 1.35 | 1.38 | 1.26 | 1.31 | 1.31 | 8.26% | 2,420,278 |
| 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 |