ParaZero Technologies Ltd. (PRZO)

NASDAQ: PRZO · Real-Time Price · USD

0.5068

-0.0072 (-1.40%)

At close: Jul 23, 2026, 4:00 PM EDT

0.5197

+0.0129 (2.55%)

After-hours: Jul 23, 2026, 7:01 PM EDT

ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.52	0.53	0.51	0.51	0.51	-1.40%	191,279
Jul 22, 2026	0.53	0.53	0.51	0.51	0.51	-1.93%	150,462
Jul 21, 2026	0.54	0.54	0.52	0.52	0.52	0.33%	409,124
Jul 20, 2026	0.52	0.53	0.51	0.52	0.52	0.69%	192,907
Jul 17, 2026	0.50	0.53	0.50	0.52	0.52	3.51%	212,332
Jul 16, 2026	0.51	0.51	0.49	0.50	0.50	-2.13%	139,198
Jul 15, 2026	0.49	0.52	0.49	0.51	0.51	2.42%	202,225
Jul 14, 2026	0.48	0.51	0.48	0.50	0.50	1.30%	305,694
Jul 13, 2026	0.52	0.52	0.49	0.49	0.49	-6.55%	186,286
Jul 10, 2026	0.52	0.54	0.50	0.53	0.53	2.58%	208,696
Jul 9, 2026	0.50	0.53	0.49	0.51	0.51	1.78%	255,827
Jul 8, 2026	0.52	0.52	0.49	0.51	0.51	-1.69%	242,335
Jul 7, 2026	0.56	0.57	0.50	0.51	0.51	-3.51%	372,891
Jul 6, 2026	0.51	0.55	0.47	0.53	0.53	13.47%	2,477,596
Jul 2, 2026	0.51	0.52	0.46	0.47	0.47	-6.75%	290,049
Jul 1, 2026	0.50	0.52	0.50	0.50	0.50	3.62%	420,187
Jun 30, 2026	0.47	0.50	0.46	0.49	0.49	1.33%	262,673
Jun 29, 2026	0.47	0.51	0.46	0.48	0.48	1.05%	316,504
Jun 26, 2026	0.49	0.49	0.45	0.48	0.48	-6.31%	843,953
Jun 25, 2026	0.51	0.52	0.47	0.51	0.51	-0.98%	502,887
Jun 24, 2026	0.54	0.54	0.51	0.51	0.51	-5.71%	410,111
Jun 23, 2026	0.53	0.56	0.52	0.54	0.54	-2.18%	339,881
Jun 22, 2026	0.56	0.57	0.53	0.56	0.56	-4.31%	566,887
Jun 18, 2026	0.60	0.61	0.57	0.58	0.58	-4.75%	408,856
Jun 17, 2026	0.55	0.61	0.55	0.61	0.61	10.47%	1,074,546
Jun 16, 2026	0.59	0.59	0.54	0.55	0.55	-4.95%	566,363
Jun 15, 2026	0.58	0.62	0.57	0.58	0.58	-2.54%	593,316
Jun 12, 2026	0.60	0.61	0.55	0.60	0.60	-3.06%	1,014,330
Jun 11, 2026	0.59	0.64	0.57	0.61	0.61	6.58%	1,407,711
Jun 10, 2026	0.60	0.61	0.54	0.58	0.58	-3.45%	7,344,418
Jun 9, 2026	0.62	0.64	0.56	0.60	0.60	-6.25%	1,100,871
Jun 8, 2026	0.64	0.66	0.60	0.64	0.64	-4.87%	658,677
Jun 5, 2026	0.70	0.70	0.62	0.67	0.67	-8.23%	1,232,407
Jun 4, 2026	0.72	0.74	0.68	0.73	0.73	0.03%	1,026,498
Jun 3, 2026	0.77	0.77	0.69	0.73	0.73	-9.13%	2,041,863
Jun 2, 2026	0.84	0.90	0.77	0.80	0.80	-7.71%	4,311,234
Jun 1, 2026	1.03	1.10	0.83	0.87	0.87	-6.33%	11,713,689
May 29, 2026	0.70	1.18	0.62	0.93	0.93	42.48%	71,104,010
May 28, 2026	0.67	0.77	0.63	0.65	0.65	19.03%	34,818,732
May 27, 2026	0.57	0.58	0.54	0.55	0.55	-5.17%	410,913
May 26, 2026	0.62	0.62	0.58	0.58	0.58	-3.87%	701,497
May 22, 2026	0.52	0.62	0.50	0.60	0.60	18.13%	1,052,868
May 21, 2026	0.47	0.52	0.47	0.51	0.51	5.59%	396,878
May 20, 2026	0.47	0.49	0.45	0.48	0.48	2.56%	215,890
May 19, 2026	0.49	0.51	0.45	0.47	0.47	-5.67%	567,561
May 18, 2026	0.51	0.53	0.49	0.50	0.50	-6.38%	694,611
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