ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
1.590
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
1.580
-0.010 (-0.63%)
After-hours: Sep 26, 2025, 7:33 PM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | - | 340,643 |
| Sep 25, 2025 | 1.55 | 1.63 | 1.54 | 1.59 | 1.59 | -2.45% | 797,282 |
| Sep 24, 2025 | 1.75 | 1.76 | 1.63 | 1.63 | 1.63 | -6.86% | 742,379 |
| Sep 23, 2025 | 1.81 | 1.82 | 1.63 | 1.75 | 1.75 | -3.85% | 1,606,073 |
| Sep 22, 2025 | 1.75 | 1.82 | 1.65 | 1.82 | 1.82 | 5.81% | 1,328,303 |
| Sep 19, 2025 | 1.66 | 1.72 | 1.64 | 1.72 | 1.72 | 6.17% | 1,520,987 |
| Sep 18, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 8.00% | 1,446,450 |
| Sep 17, 2025 | 1.43 | 1.51 | 1.41 | 1.50 | 1.50 | 5.63% | 597,137 |
| Sep 16, 2025 | 1.46 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 664,976 |
| Sep 15, 2025 | 1.53 | 1.58 | 1.45 | 1.46 | 1.46 | -1.35% | 4,904,122 |
| Sep 12, 2025 | 1.40 | 1.48 | 1.37 | 1.48 | 1.48 | 8.03% | 763,494 |
| Sep 11, 2025 | 1.30 | 1.39 | 1.29 | 1.37 | 1.37 | 7.87% | 2,156,056 |
| Sep 10, 2025 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -3.05% | 653,638 |
| Sep 9, 2025 | 1.35 | 1.37 | 1.30 | 1.31 | 1.31 | -2.24% | 481,791 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 225,566 |
| Sep 5, 2025 | 1.37 | 1.40 | 1.29 | 1.32 | 1.32 | -2.22% | 444,012 |
| Sep 4, 2025 | 1.30 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 704,167 |
| Sep 3, 2025 | 1.36 | 1.37 | 1.28 | 1.29 | 1.29 | -5.15% | 492,826 |
| Sep 2, 2025 | 1.38 | 1.43 | 1.36 | 1.36 | 1.36 | -3.55% | 461,913 |
| Aug 29, 2025 | 1.38 | 1.42 | 1.36 | 1.41 | 1.41 | 0.71% | 227,638 |
| Aug 28, 2025 | 1.38 | 1.43 | 1.36 | 1.40 | 1.40 | 3.70% | 286,860 |
| Aug 27, 2025 | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -6.90% | 549,227 |
| Aug 26, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | -0.68% | 357,217 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.39 | 1.46 | 1.46 | 2.10% | 580,695 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 581,902 |
| Aug 21, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 4.48% | 422,664 |
| Aug 20, 2025 | 1.24 | 1.35 | 1.23 | 1.34 | 1.34 | 6.35% | 778,755 |
| Aug 19, 2025 | 1.46 | 1.46 | 1.26 | 1.26 | 1.26 | -13.70% | 1,839,090 |
| Aug 18, 2025 | 1.51 | 1.53 | 1.44 | 1.46 | 1.46 | -4.58% | 1,035,814 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -3.77% | 531,621 |
| Aug 14, 2025 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | - | 612,543 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 3.92% | 511,400 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 393,050 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | 1.34% | 513,270 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 718,697 |
| Aug 7, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 544,463 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -3.16% | 812,415 |
| Aug 5, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -1.25% | 1,585,127 |
| Aug 4, 2025 | 1.52 | 1.63 | 1.50 | 1.60 | 1.60 | 1.27% | 1,866,878 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.54 | 1.58 | 1.58 | -13.66% | 2,139,526 |
| Jul 31, 2025 | 1.89 | 1.90 | 1.77 | 1.83 | 1.83 | -2.14% | 567,074 |
| Jul 30, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 6.25% | 948,506 |
| Jul 29, 2025 | 1.84 | 1.89 | 1.73 | 1.76 | 1.76 | -2.22% | 1,370,613 |
| Jul 28, 2025 | 1.95 | 1.98 | 1.77 | 1.80 | 1.80 | -7.69% | 1,411,485 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 503,077 |
| Jul 24, 2025 | 2.02 | 2.04 | 1.90 | 1.97 | 1.97 | -2.48% | 863,437 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 6.32% | 904,425 |
| Jul 22, 2025 | 1.98 | 1.99 | 1.86 | 1.90 | 1.90 | -4.52% | 1,437,034 |
| Jul 21, 2025 | 2.12 | 2.15 | 1.96 | 1.99 | 1.99 | 3.11% | 2,985,800 |
| Jul 18, 2025 | 1.92 | 2.05 | 1.85 | 1.93 | 1.93 | 2.12% | 1,896,421 |