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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	2.15	2.38	2.38	2.47	2.13	2.5M
December 24, 2024	2	2.08	2.08	2.11	1.94	1.56M
December 23, 2024	2.02	1.95	1.95	2.19	1.85	4.69M
December 20, 2024	1.95	1.76	1.76	1.97	1.69	3.72M
December 19, 2024	2	2.31	2.31	2.33	1.87	3.89M
December 18, 2024	2.17	2.15	2.15	2.77	2.06	54.88M
December 17, 2024	1.43	1.53	1.53	1.58	1.38	2.92M
December 16, 2024	1.41	1.46	1.46	1.57	1.33	2.14M
December 13, 2024	1.35	1.39	1.39	1.47	1.35	542,236
December 12, 2024	1.41	1.35	1.35	1.45	1.33	1.01M
December 11, 2024	1.48	1.45	1.45	1.52	1.36	3.05M
December 10, 2024	1.56	1.35	1.35	1.56	1.35	1.65M
December 09, 2024	1.81	1.53	1.53	1.88	1.48	3.44M
December 06, 2024	1.57	1.85	1.85	2	1.57	5.5M
December 05, 2024	1.51	1.6	1.6	1.7	1.42	3.07M
December 04, 2024	1.39	1.6	1.6	1.88	1.38	13.66M
December 03, 2024	1.65	1.46	1.46	1.68	1.42	5.5M
December 02, 2024	1.77	1.77	1.77	2.27	1.62	91.26M
November 29, 2024	0.99	1.24	1.24	1.74	0.97	200.82M
November 27, 2024	0.6	0.64	0.64	0.64	0.56	734,252
November 26, 2024	0.7	0.61	0.61	0.75	0.59	9.21M
November 25, 2024	0.58	0.63	0.63	0.71	0.57	1.45M
November 22, 2024	0.58	0.58	0.58	0.59	0.57	89,400
November 21, 2024	0.57	0.58	0.58	0.58	0.55	67,365
November 20, 2024	0.57	0.57	0.57	0.59	0.55	25,600
November 19, 2024	0.57	0.58	0.58	0.59	0.56	84,573
November 18, 2024	0.57	0.59	0.59	0.59	0.55	491,000
November 15, 2024	0.59	0.59	0.59	0.59	0.55	82,251
November 14, 2024	0.58	0.56	0.56	0.59	0.56	85,521
November 13, 2024	0.6	0.59	0.59	0.63	0.56	643,300
November 12, 2024	0.58	0.59	0.59	0.6	0.58	75,817
November 11, 2024	0.6	0.59	0.59	0.6	0.57	171,526
November 08, 2024	0.59	0.6	0.6	0.63	0.56	121,300
November 07, 2024	0.57	0.59	0.59	0.64	0.57	185,918
November 06, 2024	0.62	0.6	0.6	0.62	0.58	34,146
November 05, 2024	0.61	0.61	0.61	0.62	0.58	86,800
November 04, 2024	0.61	0.59	0.59	0.62	0.57	142,100
November 01, 2024	0.6	0.59	0.59	0.61	0.58	54,874
October 31, 2024	0.59	0.59	0.59	0.62	0.58	249,000
October 30, 2024	0.6	0.61	0.61	0.61	0.58	187,112
October 29, 2024	0.62	0.61	0.61	0.63	0.61	73,955
October 28, 2024	0.62	0.63	0.63	0.63	0.58	177,144
October 25, 2024	0.63	0.63	0.63	0.63	0.61	155,900
October 24, 2024	0.64	0.6	0.6	0.64	0.6	93,900
October 23, 2024	0.64	0.64	0.64	0.65	0.61	87,412
October 22, 2024	0.64	0.64	0.64	0.64	0.62	39,226
October 21, 2024	0.64	0.64	0.64	0.67	0.63	96,280
October 18, 2024	0.67	0.66	0.66	0.68	0.63	96,644
October 17, 2024	0.67	0.68	0.68	0.68	0.64	72,100
October 16, 2024	0.66	0.67	0.67	0.68	0.64	116,609
October 15, 2024	0.69	0.66	0.66	0.69	0.63	246,325
October 14, 2024	0.7	0.68	0.68	0.71	0.67	106,000
October 11, 2024	0.7	0.7	0.7	0.7	0.67	85,033
October 10, 2024	0.68	0.69	0.69	0.71	0.67	101,500
October 09, 2024	0.74	0.69	0.69	0.74	0.67	209,825
October 08, 2024	0.69	0.73	0.73	0.74	0.67	467,000
October 07, 2024	0.71	0.68	0.68	0.72	0.67	201,400
October 04, 2024	0.69	0.71	0.71	0.72	0.67	170,567
October 03, 2024	0.69	0.72	0.72	0.73	0.65	307,600
October 02, 2024	0.72	0.69	0.69	0.72	0.63	683,718

ParaZero Technologies Ltd. (PRZO) NASDAQ