ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.69	0.69	0.67	0.68	-	0.98%	125,730
Sep 21, 2026	0.69	0.71	0.67	0.67	0.67	-1.39%	296,051
Sep 18, 2026	0.70	0.72	0.67	0.68	0.68	-3.25%	334,360
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
Aug 27, 2026	0.84	0.85	0.75	0.78	0.78	-2.77%	2,011,278
Aug 26, 2026	0.79	0.93	0.78	0.80	0.80	-2.37%	5,732,150
Aug 25, 2026	0.72	0.90	0.68	0.82	0.82	31.03%	74,667,128
Aug 24, 2026	0.67	0.68	0.62	0.63	0.63	-7.03%	957,475
Aug 21, 2026	0.67	0.68	0.62	0.67	0.67	3.87%	563,497
Aug 20, 2026	0.62	0.68	0.62	0.65	0.65	7.57%	1,176,028
Aug 19, 2026	0.63	0.64	0.60	0.60	0.60	-3.28%	228,756
Aug 18, 2026	0.62	0.65	0.60	0.62	0.62	0.13%	344,331
Aug 17, 2026	0.63	0.66	0.61	0.62	0.62	-1.30%	606,097
Aug 14, 2026	0.60	0.65	0.60	0.63	0.63	6.76%	632,847
Aug 13, 2026	0.60	0.62	0.58	0.59	0.59	-4.68%	168,789
Aug 12, 2026	0.60	0.63	0.60	0.62	0.62	3.84%	261,051
Aug 11, 2026	0.56	0.61	0.55	0.60	0.60	9.37%	486,586
Aug 10, 2026	0.55	0.60	0.55	0.55	0.55	-1.52%	623,140
Aug 7, 2026	0.56	0.57	0.54	0.55	0.55	1.97%	374,717
Aug 6, 2026	0.55	0.58	0.53	0.54	0.54	-2.14%	349,788
Aug 5, 2026	0.54	0.56	0.54	0.55	0.55	-0.88%	321,903
Aug 4, 2026	0.53	0.59	0.52	0.56	0.56	5.82%	977,903
Aug 3, 2026	0.51	0.59	0.48	0.53	0.53	14.28%	16,686,975
Jul 31, 2026	0.44	0.48	0.43	0.46	0.46	6.59%	315,263
Jul 30, 2026	0.41	0.46	0.41	0.43	0.43	9.48%	575,887
Jul 29, 2026	0.44	0.44	0.38	0.40	0.40	-10.71%	904,832
Jul 28, 2026	0.49	0.50	0.44	0.44	0.44	-10.55%	518,731
Jul 27, 2026	0.52	0.52	0.49	0.50	0.50	1.16%	416,557
Jul 24, 2026	0.51	0.52	0.49	0.49	0.49	-3.12%	440,755
Jul 23, 2026	0.52	0.53	0.51	0.51	0.51	-1.40%	195,194
Jul 22, 2026	0.53	0.53	0.51	0.51	0.51	-1.93%	153,025
Jul 21, 2026	0.54	0.54	0.52	0.52	0.52	0.33%	422,778
Jul 20, 2026	0.52	0.53	0.51	0.52	0.52	0.69%	214,905
Jul 17, 2026	0.50	0.53	0.50	0.52	0.52	3.51%	213,377
Jul 16, 2026	0.51	0.51	0.49	0.50	0.50	-2.13%	139,918
Jul 15, 2026	0.49	0.52	0.49	0.51	0.51	2.42%	205,070
Jul 14, 2026	0.48	0.51	0.48	0.50	0.50	1.30%	309,627