ParaZero Technologies Ltd. (PRZO)

ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.52	0.62	0.50	0.60	0.60	18.13%	1,036,282
May 21, 2026	0.47	0.52	0.47	0.51	0.51	5.59%	389,781
May 20, 2026	0.47	0.49	0.45	0.48	0.48	2.56%	212,412
May 19, 2026	0.49	0.51	0.45	0.47	0.47	-5.67%	560,024
May 18, 2026	0.51	0.53	0.49	0.50	0.50	-6.38%	684,628
May 15, 2026	0.54	0.55	0.52	0.53	0.53	-3.44%	379,345
May 14, 2026	0.56	0.59	0.53	0.55	0.55	-0.65%	483,525
May 13, 2026	0.54	0.58	0.54	0.55	0.55	0.86%	505,159
May 12, 2026	0.56	0.57	0.51	0.55	0.55	-2.85%	654,998
May 11, 2026	0.60	0.61	0.56	0.57	0.57	-11.18%	1,415,210
May 8, 2026	0.65	0.66	0.63	0.64	0.64	-2.44%	429,244
May 7, 2026	0.69	0.70	0.65	0.65	0.65	-5.53%	396,959
May 6, 2026	0.70	0.71	0.66	0.69	0.69	-1.23%	634,919
May 5, 2026	0.74	0.75	0.68	0.70	0.70	-5.35%	541,574
May 4, 2026	0.74	0.79	0.73	0.74	0.74	1.21%	381,020
May 1, 2026	0.75	0.75	0.73	0.73	0.73	-1.02%	302,335
Apr 30, 2026	0.71	0.80	0.69	0.74	0.74	11.08%	1,216,351
Apr 29, 2026	0.69	0.69	0.65	0.66	0.66	-2.43%	430,241
Apr 28, 2026	0.73	0.73	0.67	0.68	0.68	-6.85%	435,980
Apr 27, 2026	0.70	0.75	0.70	0.73	0.73	1.60%	323,682
Apr 24, 2026	0.78	0.78	0.70	0.72	0.72	-4.73%	435,296
Apr 23, 2026	0.76	0.79	0.73	0.75	0.75	2.58%	764,684
Apr 22, 2026	0.73	0.80	0.71	0.74	0.74	8.50%	2,042,072
Apr 21, 2026	0.70	0.71	0.67	0.68	0.68	-1.87%	410,951
Apr 20, 2026	0.67	0.70	0.66	0.69	0.69	0.83%	529,786
Apr 17, 2026	0.72	0.72	0.68	0.68	0.68	-2.17%	404,754
Apr 16, 2026	0.73	0.73	0.68	0.70	0.70	-3.51%	494,960
Apr 15, 2026	0.70	0.74	0.69	0.73	0.73	4.39%	353,071
Apr 14, 2026	0.76	0.79	0.67	0.70	0.70	-5.95%	1,257,787
Apr 13, 2026	0.74	0.77	0.72	0.74	0.74	2.02%	1,154,705
Apr 10, 2026	0.72	0.76	0.71	0.72	0.72	0.56%	208,805
Apr 9, 2026	0.79	0.79	0.72	0.72	0.72	-7.66%	377,864
Apr 8, 2026	0.78	0.80	0.75	0.78	0.78	3.94%	467,435
Apr 7, 2026	0.80	0.80	0.72	0.75	0.75	-7.08%	560,634
Apr 6, 2026	0.82	0.85	0.79	0.81	0.81	-0.66%	812,310
Apr 2, 2026	0.74	0.83	0.71	0.81	0.81	7.72%	402,053
Apr 1, 2026	0.79	0.82	0.74	0.75	0.75	-2.09%	731,618
Mar 31, 2026	0.69	0.80	0.68	0.77	0.77	11.42%	1,078,540
Mar 30, 2026	0.79	0.79	0.66	0.69	0.69	-11.40%	1,136,533
Mar 27, 2026	0.81	0.81	0.73	0.78	0.78	-5.26%	1,056,010
Mar 26, 2026	0.85	0.90	0.80	0.82	0.82	-6.10%	1,063,601
Mar 25, 2026	0.85	0.89	0.77	0.88	0.88	8.40%	1,127,229
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.