ParaZero Technologies Ltd. (PRZO) NASDAQ
0.81
+0.0583(+7.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.81
+0.0583(+7.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.74 | 0.81 | 0.81 | 0.83 | 0.71 | 375,184 |
| April 01, 2026 | 0.79 | 0.75 | 0.75 | 0.82 | 0.74 | 718,790 |
| March 31, 2026 | 0.69 | 0.77 | 0.77 | 0.8 | 0.68 | 1.07M |
| March 30, 2026 | 0.79 | 0.69 | 0.69 | 0.79 | 0.66 | 1.1M |
| March 27, 2026 | 0.81 | 0.78 | 0.78 | 0.81 | 0.73 | 1.05M |
| March 26, 2026 | 0.85 | 0.82 | 0.82 | 0.9 | 0.8 | 1.06M |
| March 25, 2026 | 0.85 | 0.88 | 0.88 | 0.89 | 0.77 | 1.12M |
| March 24, 2026 | 0.88 | 0.81 | 0.81 | 0.9 | 0.78 | 1.18M |
| March 23, 2026 | 0.88 | 0.87 | 0.87 | 1.03 | 0.77 | 2.44M |
| March 20, 2026 | 1.13 | 1.07 | 1.07 | 1.16 | 1.02 | 902,722 |
| March 19, 2026 | 1.1 | 1.14 | 1.14 | 1.15 | 1.07 | 469,073 |
| March 18, 2026 | 1.15 | 1.13 | 1.13 | 1.17 | 1.09 | 677,611 |
| March 17, 2026 | 1.16 | 1.17 | 1.17 | 1.21 | 1.15 | 439,450 |
| March 16, 2026 | 1.16 | 1.18 | 1.18 | 1.21 | 1.13 | 884,118 |
| March 13, 2026 | 1.28 | 1.19 | 1.19 | 1.3 | 1.16 | 15.34M |
| March 12, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.13 | 266,876 |
| March 11, 2026 | 1.19 | 1.18 | 1.18 | 1.21 | 1.16 | 299,180 |
| March 10, 2026 | 1.14 | 1.19 | 1.19 | 1.2 | 1.13 | 395,580 |
| March 09, 2026 | 1.24 | 1.14 | 1.14 | 1.26 | 1.09 | 876,822 |
| March 06, 2026 | 1.27 | 1.28 | 1.28 | 1.38 | 1.22 | 782,577 |
| March 05, 2026 | 1.25 | 1.28 | 1.28 | 1.35 | 1.23 | 868,605 |
| March 04, 2026 | 1.29 | 1.26 | 1.26 | 1.32 | 1.19 | 741,914 |
| March 03, 2026 | 1.3 | 1.34 | 1.34 | 1.39 | 1.25 | 1.32M |
| March 02, 2026 | 1.35 | 1.31 | 1.31 | 1.38 | 1.26 | 2.42M |
| February 27, 2026 | 1.16 | 1.21 | 1.21 | 1.25 | 1.14 | 553,131 |
| February 26, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.18 | 392,723 |
| February 25, 2026 | 1.19 | 1.23 | 1.23 | 1.23 | 1.15 | 433,602 |
| February 24, 2026 | 1.16 | 1.2 | 1.2 | 1.21 | 1.13 | 392,847 |
| February 23, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.12 | 423,438 |
| February 20, 2026 | 1.16 | 1.17 | 0 | 1.24 | 1.11 | 970,547 |
| February 19, 2026 | 1.08 | 1.15 | 0 | 1.15 | 1.04 | 597,443 |
| February 18, 2026 | 1.04 | 1.09 | 0 | 1.09 | 0.98 | 3.29M |
| February 17, 2026 | 1.03 | 1.02 | 0 | 1.05 | 0.98 | 567,117 |
| February 13, 2026 | 1.02 | 1.05 | 0 | 1.07 | 1.02 | 152,000 |
| February 12, 2026 | 1.02 | 1.04 | 0 | 1.05 | 1 | 144,509 |
| February 11, 2026 | 1.08 | 1.01 | 0 | 1.09 | 0.93 | 289,500 |
| February 10, 2026 | 1.07 | 1.04 | 0 | 1.12 | 1.03 | 312,600 |
| February 09, 2026 | 1.05 | 1.08 | 0 | 1.13 | 1.04 | 276,200 |
| February 06, 2026 | 0.94 | 1.04 | 0 | 1.07 | 0.92 | 459,000 |
| February 05, 2026 | 1 | 0.92 | 0 | 1.03 | 0.9 | 687,748 |
| February 04, 2026 | 1.14 | 1.06 | 0 | 1.17 | 1 | 737,145 |
| February 03, 2026 | 1.14 | 1.16 | 0 | 1.16 | 1.08 | 428,645 |
| February 02, 2026 | 1.1 | 1.13 | 0 | 1.18 | 1.1 | 387,905 |
| January 30, 2026 | 1.27 | 1.13 | 0 | 1.29 | 1.11 | 1.56M |
| January 29, 2026 | 1.25 | 1.21 | 0 | 1.25 | 1.18 | 443,200 |
| January 28, 2026 | 1.28 | 1.23 | 0 | 1.28 | 1.2 | 693,600 |
| January 27, 2026 | 1.26 | 1.26 | 0 | 1.32 | 1.25 | 1.25M |
| January 26, 2026 | 1.28 | 1.2 | 0 | 1.28 | 1.19 | 533,500 |
| January 23, 2026 | 1.33 | 1.24 | 0 | 1.34 | 1.24 | 538,500 |
| January 22, 2026 | 1.21 | 1.33 | 0 | 1.35 | 1.2 | 1.16M |
| January 21, 2026 | 1.25 | 1.19 | 0 | 1.26 | 1.15 | 823,216 |
| January 20, 2026 | 1.31 | 1.24 | 0 | 1.34 | 1.24 | 814,100 |
| January 16, 2026 | 1.41 | 1.37 | 0 | 1.41 | 1.32 | 616,600 |
| January 15, 2026 | 1.46 | 1.35 | 0 | 1.48 | 1.34 | 1.5M |
| January 14, 2026 | 1.34 | 1.5 | 0 | 1.52 | 1.27 | 1.53M |
| January 13, 2026 | 1.31 | 1.38 | 0 | 1.41 | 1.29 | 1.33M |
| January 12, 2026 | 1.27 | 1.31 | 0 | 1.31 | 1.21 | 2.5M |
| January 09, 2026 | 1.47 | 1.38 | 0 | 1.48 | 1.32 | 1.75M |
| January 08, 2026 | 1.24 | 1.47 | 0 | 1.49 | 1.18 | 4.65M |
| January 07, 2026 | 1.08 | 1.2 | 0 | 1.24 | 1.08 | 1.03M |