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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 06, 2025	1.81	1.88	1.88	1.9	1.79	1.74M
October 03, 2025	1.72	1.73	1.73	1.78	1.7	943,000
October 02, 2025	1.7	1.7	1.7	1.71	1.65	896,934
October 01, 2025	1.59	1.66	1.66	1.67	1.57	599,539
September 30, 2025	1.56	1.58	1.58	1.59	1.53	476,608
September 29, 2025	1.61	1.49	1.49	1.66	1.48	972,100
September 26, 2025	1.59	1.59	1.59	1.61	1.55	340,643
September 25, 2025	1.55	1.59	1.59	1.63	1.54	797,300
September 24, 2025	1.75	1.63	1.63	1.76	1.63	742,400
September 23, 2025	1.81	1.75	1.75	1.82	1.63	1.61M
September 22, 2025	1.75	1.82	1.82	1.82	1.65	1.33M
September 19, 2025	1.66	1.72	1.72	1.72	1.64	1.47M
September 18, 2025	1.55	1.62	1.62	1.64	1.55	1.45M
September 17, 2025	1.43	1.5	1.5	1.51	1.41	544,150
September 16, 2025	1.46	1.42	1.42	1.47	1.4	665,000
September 15, 2025	1.53	1.46	1.46	1.58	1.45	4.9M
September 12, 2025	1.4	1.48	1.48	1.48	1.37	763,494

ParaZero Technologies Ltd. (PRZO) NASDAQ