NASDAQ : PRZO

ParaZero Technologies Ltd. — Price history

Industrials · Aerospace & Defense · Israel

Last price 0.4916 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.34M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

ParaZero Technologies Ltd. (PRZO) closed at 0.4916 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.4995	0.502	0.4859	0.4916	228,141	-2.54%
2026-10-29	0.5047	0.5284	0.4952	0.5044	90,551	+0.08%
2026-10-28	0.5	0.5199	0.4901	0.504	111,788	+0.38%
2026-10-27	0.486	0.523	0.486	0.5021	184,433	+3.74%
2026-10-26	0.499	0.5274	0.484	0.484	231,180	-2.42%
2026-10-23	0.499	0.5299	0.4901	0.496	114,021	-1.45%
2026-10-22	0.534	0.543	0.4823	0.5033	236,901	-5.61%
2026-10-21	0.5446	0.5487	0.531	0.5332	160,067	+1.89%
2026-10-20	0.52	0.5498	0.51	0.5233	133,274	-1.28%
2026-10-19	0.5175	0.5365	0.4995	0.5301	382,057	+0.95%
2026-10-16	0.533	0.566	0.515	0.5251	280,526	-0.94%
2026-10-15	0.5118	0.5533	0.499	0.5301	190,255	+3.64%
2026-10-14	0.5714	0.5801	0.509	0.5115	451,263	-9.55%
2026-10-13	0.5996	0.606	0.56	0.5655	371,253	-3.86%
2026-10-12	0.61	0.6377	0.58	0.5882	348,201	-4.36%
2026-10-09	0.6682	0.6811	0.6051	0.615	487,836	-7.96%
2026-10-08	0.621	0.7499	0.621	0.6682	2,688,069	+7.95%
2026-10-07	0.6335	0.6335	0.605	0.619	269,933	-1.90%
2026-10-06	0.6251	0.6597	0.61	0.631	374,982	+1.33%
2026-10-05	0.61	0.632	0.61	0.6227	205,737	+2.12%
2026-10-02	0.607	0.6105	0.5992	0.6098	131,012	+1.97%
2026-10-01	0.6	0.6179	0.59	0.598	222,548	-0.33%
2026-09-30	0.6116	0.618	0.5995	0.6	88,462	-4.11%
2026-09-29	0.58	0.6258	0.5775	0.6257	361,632	+7.69%
2026-09-28	0.58	0.61	0.575	0.581	148,861	-0.09%
2026-09-25	0.601	0.6109	0.5815	0.5815	199,886	+0.00%
2026-09-24	0.62	0.6388	0.5801	0.5815	412,192	-8.74%
2026-09-23	0.666	0.67	0.63	0.6372	272,482	-6.32%
2026-09-22	0.6916	0.6916	0.6749	0.6802	181,168	+1.14%
2026-09-21	0.6887	0.7059	0.6699	0.6725	301,574	-1.39%
2026-09-18	0.7038	0.72	0.6723	0.682	336,078	-3.25%
2026-09-17	0.68	0.7093	0.6596	0.7049	362,173	+5.54%
2026-09-16	0.6721	0.6859	0.6352	0.6679	507,931	-0.34%
2026-09-15	0.69	0.76	0.67	0.6702	439,090	-5.86%
2026-09-14	0.74	0.7514	0.6934	0.7119	814,614	-8.28%
2026-09-11	0.79	0.7955	0.7401	0.7762	728,312	-2.60%
2026-09-10	0.836	0.842	0.78	0.7969	613,985	-5.98%
2026-09-09	0.842	0.8749	0.8095	0.8476	3,867,831	+2.43%
2026-09-08	0.82	0.8679	0.7975	0.8275	488,584	+1.73%
2026-09-04	0.893	0.893	0.81	0.8134	681,820	-5.62%
2026-09-03	0.8422	0.9055	0.8201	0.8618	803,739	+2.77%
2026-09-02	0.805	0.8609	0.8	0.8386	558,794	+1.70%
2026-09-01	0.8765	0.8799	0.8163	0.8246	878,489	-5.92%
2026-08-31	0.8575	0.8913	0.8301	0.8765	846,220	+4.31%
2026-08-28	0.83	0.91	0.8287	0.8403	3,951,493	+7.95%
2026-08-27	0.839	0.8535	0.7501	0.7784	2,011,278	-2.77%
2026-08-26	0.79	0.9299	0.78	0.8006	5,732,150	-2.37%
2026-08-25	0.7171	0.9019	0.6809	0.82	74,667,128	+31.03%
2026-08-24	0.67	0.68	0.619	0.6258	957,475	-7.03%
2026-08-21	0.6669	0.68	0.618	0.6731	563,497	+3.87%
2026-08-20	0.6179	0.6784	0.6179	0.648	1,176,028	+7.57%
2026-08-19	0.6345	0.6438	0.6014	0.6024	228,756	-3.28%
2026-08-18	0.623	0.6484	0.6014	0.6228	344,331	+0.13%
2026-08-17	0.6302	0.664	0.6101	0.622	606,097	-1.30%
2026-08-14	0.6	0.647	0.6	0.6302	632,847	+6.76%
2026-08-13	0.601	0.62	0.58	0.5903	168,789	-4.68%
2026-08-12	0.6025	0.625	0.5965	0.6193	261,050	+3.84%
2026-08-11	0.56	0.613	0.5489	0.5964	486,586	+9.37%
2026-08-10	0.5549	0.6035	0.5452	0.5453	623,140	-1.52%
2026-08-07	0.555	0.571	0.5435	0.5537	374,717	+1.97%
2026-08-06	0.55	0.583	0.532	0.543	349,788	-2.14%
2026-08-05	0.5408	0.5648	0.536	0.5549	321,903	-0.88%
2026-08-04	0.5275	0.5858	0.5237	0.5598	977,903	+5.82%
2026-08-03	0.51	0.59	0.4812	0.529	16,686,975	+14.28%
2026-07-31	0.4379	0.4779	0.4344	0.4629	315,263	+6.59%
2026-07-30	0.41	0.4599	0.4065	0.4343	575,887	+9.48%
2026-07-29	0.4404	0.4433	0.381	0.3967	904,832	-10.71%
2026-07-28	0.491	0.497	0.4404	0.4443	518,731	-10.55%
2026-07-27	0.5182	0.5182	0.4906	0.4967	416,557	+1.16%
2026-07-24	0.508	0.5197	0.49	0.491	440,755	-3.12%
2026-07-23	0.52	0.5313	0.5051	0.5068	195,194	-1.40%
2026-07-22	0.5261	0.5317	0.505	0.514	153,025	-1.93%
2026-07-21	0.54	0.5449	0.515	0.5241	422,778	+0.33%
2026-07-20	0.522	0.5289	0.51	0.5224	214,905	+0.69%
2026-07-17	0.497	0.527	0.497	0.5188	213,377	+3.51%
2026-07-16	0.5138	0.5138	0.4886	0.5012	139,918	-2.13%
2026-07-15	0.4941	0.518	0.494	0.5121	205,070	+2.42%
2026-07-14	0.48	0.5096	0.4756	0.5	309,627	+1.30%
2026-07-13	0.52	0.52	0.4916	0.4936	220,527	-6.55%
2026-07-10	0.5187	0.5359	0.5	0.5282	212,785	+2.58%
2026-07-09	0.5001	0.5278	0.4936	0.5149	257,238	+1.78%
2026-07-08	0.52	0.52	0.4855	0.5059	246,678	-1.69%
2026-07-07	0.561	0.57	0.4952	0.5146	421,269	-3.51%
2026-07-06	0.51	0.55	0.468	0.5333	2,477,596	+13.47%
2026-07-02	0.5145	0.52	0.4641	0.47	290,049	-6.75%
2026-07-01	0.495	0.5198	0.495	0.504	420,187	+3.62%
2026-06-30	0.4676	0.5029	0.4607	0.4864	262,673	+1.33%
2026-06-29	0.47	0.5091	0.46	0.48	316,504	+1.05%
2026-06-26	0.4918	0.4918	0.45	0.475	843,953	-6.31%
2026-06-25	0.5076	0.5201	0.47	0.507	502,887	-0.98%
2026-06-24	0.544	0.544	0.5076	0.512	410,111	-5.71%
2026-06-23	0.53	0.5599	0.5223	0.543	339,881	-2.18%
2026-06-22	0.56	0.5699	0.5314	0.5551	566,887	-4.31%
2026-06-18	0.602	0.6089	0.5733	0.5801	408,856	-4.75%
2026-06-17	0.551	0.6107	0.551	0.609	1,074,546	+10.47%
2026-06-16	0.5861	0.5861	0.5421	0.5513	566,363	-4.95%
2026-06-15	0.58	0.6199	0.5701	0.58	593,316	-2.54%
2026-06-12	0.6	0.61	0.5522	0.5951	1,014,330	-3.06%
2026-06-11	0.59	0.643	0.5651	0.6139	1,407,711	+6.58%
2026-06-10	0.5982	0.61	0.5449	0.576	7,344,418	-3.45%
2026-06-09	0.6199	0.6395	0.5632	0.5966	1,100,871	-6.25%
2026-06-08	0.64	0.6588	0.604	0.6364	658,677	-4.87%
2026-06-05	0.7	0.7	0.6161	0.669	1,232,407	-8.23%
2026-06-04	0.7156	0.7408	0.6801	0.729	1,026,498	+0.03%
2026-06-03	0.77	0.77	0.6902	0.7288	2,041,863	-9.13%
2026-06-02	0.84	0.899	0.77	0.802	4,311,234	-7.71%
2026-06-01	1.03	1.1	0.8301	0.869	11,713,689	-6.33%
2026-05-29	0.7	1.18	0.62	0.9277	71,104,010	+42.48%
2026-05-28	0.67	0.77	0.626	0.6511	34,818,732	+19.03%
2026-05-27	0.57	0.5782	0.5374	0.547	410,913	-5.17%
2026-05-26	0.6171	0.6241	0.575	0.5768	701,497	-3.87%
2026-05-22	0.5165	0.62	0.5001	0.6	1,052,868	+18.13%
2026-05-21	0.47	0.5199	0.4656	0.5079	396,878	+5.59%
2026-05-20	0.47	0.49	0.4516	0.481	215,890	+2.56%
2026-05-19	0.49	0.5053	0.4503	0.469	567,561	-5.67%
2026-05-18	0.5147	0.5251	0.487	0.4972	694,611	-6.38%
2026-05-15	0.5414	0.5499	0.5231	0.5311	379,345	-3.44%
2026-05-14	0.56	0.5941	0.5326	0.55	483,525	-0.65%
2026-05-13	0.539	0.5774	0.539	0.5536	505,159	+0.86%
2026-05-12	0.56	0.57	0.5121	0.5489	654,998	-2.85%