ParaZero Technologies Ltd. (PRZO)

NASDAQ: PRZO · Real-Time Price · USD

0.8246

-0.0519 (-5.92%)

At close: Sep 1, 2026, 4:00 PM EDT

0.8200

-0.0046 (-0.56%)

Pre-market: Sep 2, 2026, 8:49 AM EDT

ParaZero Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.88	0.88	0.82	0.82	0.82	-5.92%	871,571
Aug 31, 2026	0.86	0.89	0.83	0.88	0.88	4.31%	830,549
Aug 28, 2026	0.83	0.91	0.83	0.84	0.84	7.95%	3,939,917
Aug 27, 2026	0.84	0.85	0.75	0.78	0.78	-2.77%	1,975,242
Aug 26, 2026	0.79	0.93	0.78	0.80	0.80	-2.37%	5,660,759
Aug 25, 2026	0.72	0.90	0.68	0.82	0.82	31.03%	73,763,870
Aug 24, 2026	0.67	0.68	0.62	0.63	0.63	-7.03%	947,764
Aug 21, 2026	0.67	0.68	0.62	0.67	0.67	3.87%	556,741
Aug 20, 2026	0.62	0.68	0.62	0.65	0.65	7.57%	1,144,339
Aug 19, 2026	0.63	0.64	0.60	0.60	0.60	-3.28%	223,241
Aug 18, 2026	0.62	0.65	0.60	0.62	0.62	0.13%	343,465
Aug 17, 2026	0.63	0.66	0.61	0.62	0.62	-1.30%	605,327
Aug 14, 2026	0.60	0.65	0.60	0.63	0.63	6.76%	624,014
Aug 13, 2026	0.60	0.62	0.58	0.59	0.59	-4.68%	162,838
Aug 12, 2026	0.60	0.63	0.60	0.62	0.62	3.84%	255,973
Aug 11, 2026	0.56	0.61	0.55	0.60	0.60	9.37%	483,459
Aug 10, 2026	0.55	0.60	0.55	0.55	0.55	-1.52%	618,592
Aug 7, 2026	0.56	0.57	0.54	0.55	0.55	1.97%	342,450
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
Jul 13, 2026	0.52	0.52	0.49	0.49	0.49	-6.55%	220,527
Jul 10, 2026	0.52	0.54	0.50	0.53	0.53	2.58%	212,785
Jul 9, 2026	0.50	0.53	0.49	0.51	0.51	1.78%	257,238
Jul 8, 2026	0.52	0.52	0.49	0.51	0.51	-1.69%	246,678
Jul 7, 2026	0.56	0.57	0.50	0.51	0.51	-3.51%	421,269
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