ParaZero Technologies Ltd. (PRZO)
NASDAQ: PRZO · Real-Time Price · USD
0.8279
-0.0521 (-5.92%)
At close: May 12, 2025, 4:00 PM
0.8300
+0.0021 (0.25%)
After-hours: May 12, 2025, 7:59 PM EDT
ParaZero Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.89 | 0.90 | 0.80 | 0.83 | 0.83 | -5.92% | 1,182,663 |
| May 9, 2025 | 0.92 | 0.94 | 0.86 | 0.88 | 0.88 | -3.49% | 485,494 |
| May 8, 2025 | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | 9.83% | 596,721 |
| May 7, 2025 | 0.84 | 0.87 | 0.83 | 0.83 | 0.83 | 5.22% | 810,828 |
| May 6, 2025 | 1.00 | 1.02 | 0.78 | 0.79 | 0.79 | -13.50% | 3,712,216 |
| May 5, 2025 | 0.90 | 0.96 | 0.89 | 0.91 | 0.91 | 2.64% | 480,334 |
| May 2, 2025 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | 2.68% | 781,703 |
| May 1, 2025 | 0.96 | 1.04 | 0.85 | 0.87 | 0.87 | -1.66% | 2,004,727 |
| Apr 30, 2025 | 0.80 | 0.95 | 0.77 | 0.88 | 0.88 | 17.33% | 2,412,807 |
| Apr 29, 2025 | 0.81 | 0.82 | 0.73 | 0.75 | 0.75 | -3.65% | 894,047 |
| Apr 28, 2025 | 0.73 | 0.80 | 0.73 | 0.78 | 0.78 | 10.16% | 5,914,171 |
| Apr 25, 2025 | 0.65 | 0.78 | 0.65 | 0.71 | 0.71 | 15.03% | 1,660,649 |
| Apr 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 2.83% | 201,438 |
| Apr 23, 2025 | 0.61 | 0.63 | 0.57 | 0.60 | 0.60 | -2.07% | 253,930 |
| Apr 22, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -4.22% | 189,628 |
| Apr 21, 2025 | 0.64 | 0.65 | 0.57 | 0.64 | 0.64 | 2.73% | 474,376 |
| Apr 17, 2025 | 0.58 | 0.64 | 0.58 | 0.62 | 0.62 | 6.71% | 250,110 |
| Apr 16, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -8.30% | 148,327 |
| Apr 15, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | 0.27% | 179,971 |
| Apr 14, 2025 | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | 2.41% | 119,249 |
| Apr 11, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | 0.62 | 8.25% | 91,901 |
| Apr 10, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -6.45% | 136,216 |
| Apr 9, 2025 | 0.55 | 0.61 | 0.55 | 0.61 | 0.61 | 9.80% | 251,732 |
| Apr 8, 2025 | 0.62 | 0.63 | 0.55 | 0.55 | 0.55 | -3.68% | 189,084 |
| Apr 7, 2025 | 0.58 | 0.63 | 0.53 | 0.58 | 0.58 | -2.59% | 250,717 |
| Apr 4, 2025 | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | -10.38% | 436,566 |
| Apr 3, 2025 | 0.71 | 0.71 | 0.65 | 0.66 | 0.66 | -8.99% | 209,067 |
| Apr 2, 2025 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | -1.33% | 87,274 |
| Apr 1, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -0.55% | 78,833 |
| Mar 31, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -5.13% | 313,464 |
| Mar 28, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | 0.78 | -1.38% | 175,228 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.76 | 0.79 | 0.79 | -7.00% | 293,633 |
| Mar 26, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | 1.12% | 225,357 |
| Mar 25, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 2.31% | 192,528 |
| Mar 24, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | 0.12% | 302,560 |
| Mar 21, 2025 | 0.90 | 0.91 | 0.79 | 0.82 | 0.82 | -8.99% | 743,390 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.88 | 0.90 | 0.90 | -4.85% | 318,028 |
| Mar 19, 2025 | 0.88 | 0.97 | 0.85 | 0.95 | 0.95 | 12.86% | 747,679 |
| Mar 18, 2025 | 0.82 | 0.87 | 0.79 | 0.84 | 0.84 | 2.94% | 239,834 |
| Mar 17, 2025 | 0.74 | 0.82 | 0.72 | 0.82 | 0.82 | 10.40% | 494,706 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | 0.74 | -2.87% | 193,868 |
| Mar 13, 2025 | 0.79 | 0.80 | 0.72 | 0.76 | 0.76 | -0.16% | 172,776 |
| Mar 12, 2025 | 0.79 | 0.82 | 0.75 | 0.76 | 0.76 | -2.39% | 227,499 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.75 | 0.78 | 0.78 | -1.29% | 340,216 |
| Mar 10, 2025 | 0.71 | 0.85 | 0.71 | 0.79 | 0.79 | 15.21% | 1,006,455 |
| Mar 7, 2025 | 0.70 | 0.74 | 0.60 | 0.69 | 0.69 | -2.32% | 585,699 |
| Mar 6, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | 0.70 | -3.85% | 287,658 |
| Mar 5, 2025 | 0.76 | 0.77 | 0.68 | 0.73 | 0.73 | -2.08% | 351,186 |
| Mar 4, 2025 | 0.70 | 0.77 | 0.65 | 0.75 | 0.75 | 1.39% | 404,505 |
| Mar 3, 2025 | 0.85 | 0.88 | 0.73 | 0.74 | 0.74 | -11.41% | 688,659 |