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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	1.27	1.24	1.24	1.29	1.21	676,333
June 30, 2025	1.14	1.25	1.25	1.27	1.14	1.23M
June 27, 2025	1.22	1.12	1.12	1.23	1.12	537,969
June 26, 2025	1.18	1.19	1.19	1.21	1.14	843,423
June 25, 2025	1.17	1.15	1.15	1.19	1.14	633,000
June 24, 2025	1.12	1.12	1.12	1.14	1.07	1.13M
June 23, 2025	1.29	1.18	1.18	1.29	1.16	1.34M
June 20, 2025	1.18	1.29	1.29	1.3	1.16	1.55M
June 18, 2025	1.1	1.15	1.15	1.17	1.1	937,200
June 17, 2025	1.23	1.1	1.1	1.23	1.1	2.35M
June 16, 2025	1.28	1.23	1.23	1.3	1.2	3.46M
June 13, 2025	1.38	1.4	1.4	1.4	1.24	10.15M
June 12, 2025	1.15	1.17	1.17	1.2	1.12	1.33M
June 11, 2025	1.17	1.14	1.14	1.17	1.1	694,900
June 10, 2025	1.19	1.18	1.18	1.22	1.14	847,411
June 09, 2025	1.17	1.14	1.14	1.22	1.08	2.32M
June 06, 2025	0.99	1.1	1.1	1.11	0.97	1.52M
June 05, 2025	0.99	0.95	0.95	1	0.94	447,773
June 04, 2025	0.97	0.97	0.97	1.05	0.94	729,100
June 03, 2025	0.88	0.98	0.98	1.01	0.88	708,439
June 02, 2025	0.9	0.91	0.91	0.92	0.87	379,911
May 30, 2025	0.94	0.86	0.86	0.94	0.85	486,425
May 29, 2025	0.91	0.92	0.92	0.93	0.89	502,909
May 28, 2025	0.9	0.89	0.89	0.9	0.87	349,344
May 27, 2025	0.88	0.88	0.88	0.9	0.87	265,714
May 23, 2025	0.87	0.88	0.88	0.9	0.87	175,024
May 22, 2025	0.89	0.89	0.89	0.9	0.85	389,718
May 21, 2025	0.92	0.9	0.9	0.94	0.89	343,808
May 20, 2025	0.95	0.92	0.92	0.96	0.9	324,000
May 19, 2025	0.91	0.95	0.95	0.98	0.91	402,430
May 16, 2025	0.92	0.95	0.95	0.96	0.89	568,332
May 15, 2025	0.92	0.89	0.89	0.92	0.85	509,900
May 14, 2025	0.87	0.87	0.87	0.89	0.85	493,500
May 13, 2025	0.83	0.85	0.85	0.88	0.83	581,832
May 12, 2025	0.89	0.83	0.83	0.9	0.8	1.2M
May 09, 2025	0.92	0.88	0.88	0.94	0.86	464,854
May 08, 2025	0.88	0.91	0.91	0.94	0.88	585,314
May 07, 2025	0.84	0.83	0.83	0.87	0.83	789,238
May 06, 2025	1	0.79	0.79	1.02	0.78	3.71M
May 05, 2025	0.9	0.91	0.91	0.96	0.89	480,334
May 02, 2025	0.92	0.89	0.89	0.95	0.88	781,703
May 01, 2025	0.96	0.87	0.87	1.04	0.85	1.97M
April 30, 2025	0.8	0.88	0.88	0.95	0.77	2.28M
April 29, 2025	0.81	0.75	0.75	0.82	0.73	894,047
April 28, 2025	0.73	0.78	0.78	0.8	0.73	5.91M
April 25, 2025	0.65	0.71	0.71	0.78	0.65	1.63M
April 24, 2025	0.6	0.61	0.61	0.62	0.6	193,836
April 23, 2025	0.61	0.6	0.6	0.63	0.57	253,930
April 22, 2025	0.62	0.61	0.61	0.62	0.58	189,628
April 21, 2025	0.64	0.64	0.64	0.65	0.57	474,400
April 17, 2025	0.58	0.62	0.62	0.64	0.58	248,437
April 16, 2025	0.62	0.58	0.58	0.62	0.57	148,327
April 15, 2025	0.66	0.63	0.63	0.67	0.61	180,000
April 14, 2025	0.63	0.63	0.63	0.67	0.62	119,249
April 11, 2025	0.58	0.62	0.62	0.62	0.57	81,046
April 10, 2025	0.62	0.57	0.57	0.62	0.56	136,216
April 09, 2025	0.55	0.61	0.61	0.61	0.55	242,162
April 08, 2025	0.62	0.55	0.55	0.63	0.55	189,100
April 07, 2025	0.58	0.58	0.58	0.63	0.53	250,717
April 04, 2025	0.63	0.59	0.59	0.63	0.56	428,577

ParaZero Technologies Ltd. (PRZO) NASDAQ