ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.47	0.48	0.44	0.44	0.44	-8.68%	197,108
Nov 5, 2026	0.49	0.52	0.48	0.48	0.48	-4.14%	645,344
Nov 4, 2026	0.52	0.53	0.49	0.50	0.50	-	295,239
Nov 3, 2026	0.49	0.52	0.49	0.50	0.50	4.14%	273,653
Nov 2, 2026	0.50	0.52	0.48	0.48	0.48	-2.34%	257,803
Oct 30, 2026	0.50	0.50	0.49	0.49	0.49	-2.54%	228,232
Oct 29, 2026	0.50	0.53	0.50	0.50	0.50	0.08%	90,551
Oct 28, 2026	0.50	0.52	0.49	0.50	0.50	0.38%	111,788
Oct 27, 2026	0.49	0.52	0.49	0.50	0.50	3.74%	184,433
Oct 26, 2026	0.50	0.53	0.48	0.48	0.48	-2.42%	231,180
Oct 23, 2026	0.50	0.53	0.49	0.50	0.50	-1.45%	114,021
Oct 22, 2026	0.53	0.54	0.48	0.50	0.50	-5.61%	236,901
Oct 21, 2026	0.54	0.55	0.53	0.53	0.53	1.89%	160,067
Oct 20, 2026	0.52	0.55	0.51	0.52	0.52	-1.28%	133,274
Oct 19, 2026	0.52	0.54	0.50	0.53	0.53	0.95%	382,057
Oct 16, 2026	0.53	0.57	0.52	0.53	0.53	-0.94%	280,526
Oct 15, 2026	0.51	0.55	0.50	0.53	0.53	3.64%	190,255
Oct 14, 2026	0.57	0.58	0.51	0.51	0.51	-9.55%	451,263
Oct 13, 2026	0.60	0.61	0.56	0.57	0.57	-3.86%	371,253
Oct 12, 2026	0.61	0.64	0.58	0.59	0.59	-4.36%	348,201
Oct 9, 2026	0.67	0.68	0.61	0.62	0.62	-7.96%	487,836
Oct 8, 2026	0.62	0.75	0.62	0.67	0.67	7.95%	2,688,069
Oct 7, 2026	0.63	0.63	0.61	0.62	0.62	-1.90%	269,933
Oct 6, 2026	0.63	0.66	0.61	0.63	0.63	1.33%	374,982
Oct 5, 2026	0.61	0.63	0.61	0.62	0.62	2.12%	205,737
Oct 2, 2026	0.61	0.61	0.60	0.61	0.61	1.97%	131,012
Oct 1, 2026	0.60	0.62	0.59	0.60	0.60	-0.33%	222,548
Sep 30, 2026	0.61	0.62	0.60	0.60	0.60	-4.11%	88,462
Sep 29, 2026	0.58	0.63	0.58	0.63	0.63	7.69%	361,632
Sep 28, 2026	0.58	0.61	0.58	0.58	0.58	-0.09%	148,861
Sep 25, 2026	0.60	0.61	0.58	0.58	0.58	-	199,886
Sep 24, 2026	0.62	0.64	0.58	0.58	0.58	-8.74%	412,192
Sep 23, 2026	0.67	0.67	0.63	0.64	0.64	-6.32%	272,482
Sep 22, 2026	0.69	0.69	0.67	0.68	0.68	1.14%	181,168
Sep 21, 2026	0.69	0.71	0.67	0.67	0.67	-1.39%	301,574
Sep 18, 2026	0.70	0.72	0.67	0.68	0.68	-3.25%	336,078
Sep 17, 2026	0.68	0.71	0.66	0.70	0.70	5.54%	362,173
Sep 16, 2026	0.67	0.69	0.64	0.67	0.67	-0.34%	507,931
Sep 15, 2026	0.69	0.76	0.67	0.67	0.67	-5.86%	439,090
Sep 14, 2026	0.74	0.75	0.69	0.71	0.71	-8.28%	814,614
Sep 11, 2026	0.79	0.80	0.74	0.78	0.78	-2.60%	728,312
Sep 10, 2026	0.84	0.84	0.78	0.80	0.80	-5.98%	613,985
Sep 9, 2026	0.84	0.87	0.81	0.85	0.85	2.43%	3,867,831
Sep 8, 2026	0.82	0.87	0.80	0.83	0.83	1.73%	488,584
Sep 4, 2026	0.89	0.89	0.81	0.81	0.81	-5.62%	681,820
Sep 3, 2026	0.84	0.91	0.82	0.86	0.86	2.77%	803,739
Sep 2, 2026	0.81	0.86	0.80	0.84	0.84	1.70%	558,794
Sep 1, 2026	0.88	0.88	0.82	0.82	0.82	-5.92%	878,489
Aug 31, 2026	0.86	0.89	0.83	0.88	0.88	4.31%	846,220
Aug 28, 2026	0.83	0.91	0.83	0.84	0.84	7.95%	3,951,493