ParaZero Technologies Ltd. - PRZO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	0.86	0.82	0.82	0.9	0.81	806,133
December 30, 2025	0.81	0.87	0.87	0.88	0.81	882,124
December 29, 2025	0.84	0.79	0.79	0.86	0.76	1.43M
December 26, 2025	0.95	0.9	0.9	0.96	0.87	1.57M
December 24, 2025	1.03	1.04	1.04	1.05	1.01	500,100
December 23, 2025	1.17	1.08	1.08	1.17	1.06	990,318
December 22, 2025	1.18	1.18	1.18	1.2	1.16	814,042
December 19, 2025	1.18	1.15	1.15	1.18	1.13	626,665
December 18, 2025	1.17	1.16	1.16	1.19	1.14	327,648
December 17, 2025	1.24	1.14	1.14	1.24	1.13	604,600
December 16, 2025	1.26	1.24	1.24	1.28	1.22	307,606
December 15, 2025	1.28	1.29	1.29	1.32	1.26	492,382
December 12, 2025	1.3	1.26	1.26	1.32	1.25	286,643
December 11, 2025	1.31	1.31	1.31	1.32	1.29	278,319
December 10, 2025	1.33	1.34	1.34	1.35	1.3	216,179
December 09, 2025	1.32	1.35	1.35	1.35	1.31	206,921
December 08, 2025	1.39	1.33	1.33	1.4	1.3	325,614
December 05, 2025	1.5	1.37	1.37	1.51	1.35	1.19M
December 04, 2025	1.33	1.42	1.42	1.44	1.32	561,543
December 03, 2025	1.29	1.34	1.34	1.35	1.29	184,761
December 02, 2025	1.31	1.29	1.29	1.33	1.28	457,910
December 01, 2025	1.38	1.35	1.35	1.39	1.33	328,189
November 28, 2025	1.43	1.45	1.45	1.46	1.4	192,400
November 26, 2025	1.38	1.42	1.42	1.47	1.36	490,086
November 25, 2025	1.33	1.33	1.33	1.35	1.29	340,147
November 24, 2025	1.37	1.36	1.36	1.37	1.32	350,300
November 21, 2025	1.32	1.38	1.38	1.38	1.28	347,477
November 20, 2025	1.48	1.34	1.34	1.5	1.33	549,300
November 19, 2025	1.43	1.47	1.47	1.49	1.39	661,401
November 18, 2025	1.36	1.43	1.43	1.44	1.36	934,851
November 17, 2025	1.33	1.32	1.32	1.39	1.28	870,700
November 14, 2025	1.16	1.24	1.24	1.26	1.16	337,900
November 13, 2025	1.31	1.25	1.25	1.31	1.22	326,700
November 12, 2025	1.31	1.31	1.31	1.31	1.25	315,300
November 11, 2025	1.43	1.3	1.3	1.43	1.28	573,700
November 10, 2025	1.3	1.39	1.39	1.39	1.3	523,300
November 07, 2025	1.17	1.25	1.25	1.27	1.11	610,602
November 06, 2025	1.29	1.23	1.23	1.29	1.21	519,811
November 05, 2025	1.34	1.29	1.29	1.35	1.28	352,032
November 04, 2025	1.39	1.31	1.31	1.39	1.28	716,410
November 03, 2025	1.47	1.43	1.43	1.5	1.41	784,122
October 31, 2025	1.41	1.39	1.39	1.41	1.35	291,774
October 30, 2025	1.41	1.38	1.38	1.44	1.35	524,101
October 29, 2025	1.44	1.45	1.45	1.5	1.41	406,412
October 28, 2025	1.49	1.42	1.42	1.51	1.42	454,800
October 27, 2025	1.59	1.47	1.47	1.59	1.47	1.21M
October 24, 2025	1.68	1.59	1.59	1.73	1.58	5.31M
October 23, 2025	1.41	1.54	1.54	1.54	1.41	794,204
October 22, 2025	1.5	1.41	1.41	1.59	1.35	3.84M
October 21, 2025	1.57	1.48	1.48	1.59	1.47	626,437
October 20, 2025	1.59	1.55	1.55	1.6	1.53	472,748
October 17, 2025	1.56	1.53	1.53	1.57	1.52	680,731
October 16, 2025	1.69	1.57	1.57	1.71	1.57	749,100
October 15, 2025	1.76	1.63	1.63	1.8	1.6	1.15M
October 14, 2025	1.72	1.71	1.71	1.76	1.67	1.06M
October 13, 2025	1.71	1.79	1.79	1.8	1.7	753,025
October 10, 2025	1.72	1.65	1.65	1.82	1.63	1.55M
October 09, 2025	1.75	1.67	1.67	1.8	1.66	892,765
October 08, 2025	1.76	1.76	1.76	1.78	1.71	735,904
October 07, 2025	1.89	1.73	1.73	1.89	1.7	1.65M

ParaZero Technologies Ltd. (PRZO) NASDAQ