ParaZero Technologies Ltd. PRZO
NASDAQ · United States · Electronic Technology
$0.5980-0.00 (-0.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.60 | -0.33% | $0.60 | $0.62 | $0.59 | 221.20K |
| 2026-09-30 | $0.60 | -4.15% | $0.61 | $0.62 | $0.60 | 87.10K |
| 2026-09-29 | $0.63 | +7.75% | $0.58 | $0.63 | $0.58 | 361.10K |
| 2026-09-28 | $0.58 | -0.17% | $0.58 | $0.61 | $0.57 | 141.20K |
| 2026-09-25 | $0.58 | 0.00% | $0.60 | $0.61 | $0.58 | 198.60K |
| 2026-09-24 | $0.58 | -8.63% | $0.62 | $0.64 | $0.58 | 409.80K |
| 2026-09-23 | $0.64 | -6.32% | $0.67 | $0.67 | $0.63 | 271.20K |
| 2026-09-22 | $0.68 | +1.04% | $0.69 | $0.69 | $0.68 | 176.20K |
| 2026-09-21 | $0.67 | -1.32% | $0.69 | $0.71 | $0.67 | 301.10K |
| 2026-09-18 | $0.68 | -3.26% | $0.70 | $0.72 | $0.67 | 334.30K |
| 2026-09-17 | $0.70 | +5.54% | $0.68 | $0.71 | $0.66 | 362.00K |
| 2026-09-16 | $0.67 | -0.30% | $0.67 | $0.69 | $0.63 | 507.90K |
| 2026-09-15 | $0.67 | -5.90% | $0.69 | $0.76 | $0.67 | 434.70K |
| 2026-09-14 | $0.71 | -8.25% | $0.74 | $0.75 | $0.69 | 813.00K |
| 2026-09-11 | $0.78 | -2.63% | $0.79 | $0.80 | $0.74 | 727.80K |
| 2026-09-10 | $0.80 | -6.01% | $0.84 | $0.84 | $0.78 | 612.80K |
| 2026-09-09 | $0.85 | +2.42% | $0.84 | $0.88 | $0.81 | 3.87M |
| 2026-09-08 | $0.83 | +1.85% | $0.82 | $0.87 | $0.80 | 487.50K |
| 2026-09-04 | $0.81 | -5.68% | $0.89 | $0.89 | $0.81 | 679.30K |
| 2026-09-03 | $0.86 | +2.74% | $0.84 | $0.91 | $0.82 | 801.70K |
| 2026-09-02 | $0.84 | +1.70% | $0.81 | $0.86 | $0.80 | 558.80K |
| 2026-09-01 | $0.82 | -5.93% | $0.88 | $0.88 | $0.82 | 875.80K |
| 2026-08-31 | $0.88 | +4.40% | $0.86 | $0.89 | $0.83 | 841.00K |
| 2026-08-28 | $0.84 | +7.97% | $0.83 | $0.91 | $0.83 | 3.95M |
| 2026-08-27 | $0.78 | -2.87% | $0.84 | $0.85 | $0.75 | 2.01M |
| 2026-08-26 | $0.80 | -2.32% | $0.79 | $0.93 | $0.78 | 5.73M |
| 2026-08-25 | $0.82 | +30.99% | $0.72 | $0.90 | $0.68 | 74.67M |
| 2026-08-24 | $0.63 | -6.98% | $0.67 | $0.68 | $0.62 | 953.60K |
| 2026-08-21 | $0.67 | +3.86% | $0.67 | $0.68 | $0.62 | 557.80K |
| 2026-08-20 | $0.65 | +7.64% | $0.62 | $0.68 | $0.62 | 1.18M |
| 2026-08-19 | $0.60 | -3.37% | $0.63 | $0.64 | $0.60 | 228.80K |
| 2026-08-18 | $0.62 | +0.16% | $0.62 | $0.65 | $0.60 | 344.30K |
| 2026-08-17 | $0.62 | -1.27% | $0.63 | $0.66 | $0.61 | 605.80K |
| 2026-08-14 | $0.63 | +6.78% | $0.60 | $0.65 | $0.60 | 632.80K |
| 2026-08-13 | $0.59 | -4.68% | $0.60 | $0.62 | $0.58 | 168.80K |
| 2026-08-12 | $0.62 | +3.86% | $0.60 | $0.63 | $0.60 | 261.10K |
| 2026-08-11 | $0.60 | +9.36% | $0.56 | $0.61 | $0.55 | 486.60K |
| 2026-08-10 | $0.55 | -1.62% | $0.56 | $0.60 | $0.55 | 623.10K |
| 2026-08-07 | $0.55 | +2.03% | $0.56 | $0.57 | $0.54 | 374.70K |
| 2026-08-06 | $0.54 | -2.16% | $0.55 | $0.58 | $0.53 | 349.80K |
| 2026-08-05 | $0.56 | -0.89% | $0.54 | $0.56 | $0.54 | 321.90K |
| 2026-08-04 | $0.56 | +5.86% | $0.53 | $0.59 | $0.52 | 977.90K |
| 2026-08-03 | $0.53 | +14.25% | $0.51 | $0.59 | $0.48 | 16.69M |
| 2026-07-31 | $0.46 | +6.68% | $0.44 | $0.48 | $0.43 | 315.30K |
| 2026-07-30 | $0.43 | +9.32% | $0.41 | $0.46 | $0.41 | 575.90K |
| 2026-07-29 | $0.40 | -10.59% | $0.44 | $0.44 | $0.38 | 897.20K |
| 2026-07-28 | $0.44 | -10.66% | $0.49 | $0.50 | $0.44 | 513.70K |
| 2026-07-27 | $0.50 | +1.22% | $0.52 | $0.52 | $0.49 | 416.40K |
| 2026-07-24 | $0.49 | -3.16% | $0.51 | $0.52 | $0.49 | 440.80K |
| 2026-07-23 | $0.51 | -1.36% | $0.52 | $0.53 | $0.50 | 195.20K |
| 2026-07-22 | $0.51 | -1.91% | $0.53 | $0.53 | $0.50 | 153.00K |
| 2026-07-21 | $0.52 | +0.38% | $0.54 | $0.55 | $0.51 | 422.80K |
| 2026-07-20 | $0.52 | +0.58% | $0.52 | $0.53 | $0.51 | 214.90K |
| 2026-07-17 | $0.52 | +3.59% | $0.50 | $0.53 | $0.50 | 213.40K |
| 2026-07-16 | $0.50 | -2.15% | $0.51 | $0.51 | $0.49 | 139.90K |
| 2026-07-15 | $0.51 | +2.40% | $0.49 | $0.52 | $0.49 | 205.10K |
| 2026-07-14 | $0.50 | +1.21% | $0.48 | $0.51 | $0.48 | 309.60K |
| 2026-07-13 | $0.49 | -6.44% | $0.52 | $0.52 | $0.49 | 220.50K |
| 2026-07-10 | $0.53 | +2.52% | $0.52 | $0.54 | $0.50 | 212.80K |
| 2026-07-09 | $0.51 | +1.78% | $0.50 | $0.53 | $0.49 | 257.20K |
| 2026-07-08 | $0.51 | -1.75% | $0.52 | $0.52 | $0.49 | 246.60K |
| 2026-07-07 | $0.51 | -3.38% | $0.56 | $0.57 | $0.50 | 421.30K |
| 2026-07-06 | $0.53 | +13.40% | $0.51 | $0.55 | $0.47 | 2.47M |
| 2026-07-02 | $0.47 | -6.75% | $0.51 | $0.52 | $0.46 | 288.80K |
| 2026-07-01 | $0.50 | +3.70% | $0.50 | $0.52 | $0.50 | 420.20K |
| 2026-06-30 | $0.49 | +1.25% | $0.47 | $0.50 | $0.46 | 262.70K |
| 2026-06-29 | $0.48 | +1.05% | $0.47 | $0.51 | $0.46 | 316.50K |
| 2026-06-26 | $0.47 | -6.31% | $0.49 | $0.49 | $0.45 | 844.00K |
| 2026-06-25 | $0.51 | -0.98% | $0.51 | $0.52 | $0.47 | 497.10K |
| 2026-06-24 | $0.51 | -5.71% | $0.54 | $0.54 | $0.51 | 410.10K |
| 2026-06-23 | $0.54 | -2.16% | $0.53 | $0.56 | $0.52 | 339.60K |
| 2026-06-22 | $0.56 | -4.31% | $0.56 | $0.57 | $0.53 | 566.90K |
| 2026-06-18 | $0.58 | -4.76% | $0.60 | $0.61 | $0.57 | 408.90K |
| 2026-06-17 | $0.61 | +10.53% | $0.55 | $0.61 | $0.55 | 1.07M |
| 2026-06-16 | $0.55 | -5.00% | $0.59 | $0.59 | $0.54 | 566.40K |
| 2026-06-15 | $0.58 | -2.52% | $0.58 | $0.62 | $0.57 | 577.70K |
| 2026-06-12 | $0.60 | -3.09% | $0.60 | $0.61 | $0.55 | 1.01M |
| 2026-06-11 | $0.61 | +6.60% | $0.59 | $0.64 | $0.56 | 1.41M |
| 2026-06-10 | $0.58 | -3.52% | $0.60 | $0.61 | $0.55 | 7.34M |
| 2026-06-09 | $0.60 | -6.13% | $0.62 | $0.64 | $0.56 | 1.10M |
| 2026-06-08 | $0.64 | -4.93% | $0.64 | $0.66 | $0.60 | 658.70K |
| 2026-06-05 | $0.67 | -8.23% | $0.70 | $0.70 | $0.62 | 1.23M |
| 2026-06-04 | $0.73 | 0.00% | $0.72 | $0.74 | $0.68 | 1.03M |
| 2026-06-03 | $0.73 | -9.10% | $0.77 | $0.77 | $0.69 | 2.04M |
| 2026-06-02 | $0.80 | -7.71% | $0.84 | $0.90 | $0.77 | 4.31M |
| 2026-06-01 | $0.87 | -6.36% | $1.03 | $1.10 | $0.83 | 11.71M |
| 2026-05-29 | $0.93 | +42.55% | $0.70 | $1.18 | $0.62 | 71.10M |
| 2026-05-28 | $0.65 | +19.01% | $0.67 | $0.77 | $0.63 | 34.82M |
| 2026-05-27 | $0.55 | -5.20% | $0.57 | $0.58 | $0.54 | 409.20K |
| 2026-05-26 | $0.58 | -3.83% | $0.62 | $0.62 | $0.57 | 701.50K |