ParaZero Technologies Ltd... (PRZO)
1.88
-0.02 (-1.05%)
At close: Jan 15, 2025, 9:57 AM
PRZO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.85 | 1.96 | 1.80 | 1.90 | 0.10 | 5.56% | 604,860 |
| Jan 13, 2025 | 1.87 | 1.97 | 1.80 | 1.80 | -0.26 | -12.62% | 1,200,411 |
| Jan 10, 2025 | 2.18 | 2.20 | 1.86 | 2.06 | 0.24 | 13.19% | 5,714,541 |
| Jan 8, 2025 | 2.00 | 2.00 | 1.77 | 1.82 | -0.37 | -16.89% | 1,775,300 |
| Jan 7, 2025 | 2.20 | 2.33 | 2.10 | 2.19 | -0.03 | -1.35% | 1,544,300 |
| Jan 6, 2025 | 2.25 | 2.40 | 2.18 | 2.22 | -0.05 | -2.20% | 1,481,432 |
| Jan 3, 2025 | 2.13 | 2.39 | 2.09 | 2.27 | 0.16 | 7.58% | 1,804,600 |
| Jan 2, 2025 | 2.10 | 2.24 | 2.05 | 2.11 | 0.08 | 3.94% | 1,222,330 |
| Dec 31, 2024 | 2.43 | 2.45 | 1.92 | 2.03 | -0.41 | -16.80% | 2,811,639 |
| Dec 30, 2024 | 2.66 | 2.80 | 2.38 | 2.44 | -0.21 | -7.92% | 3,134,400 |
| Dec 27, 2024 | 2.57 | 3.16 | 2.31 | 2.65 | 0.17 | 6.85% | 7,955,432 |
| Dec 26, 2024 | 2.15 | 2.50 | 2.13 | 2.48 | 0.40 | 19.23% | 4,235,400 |
| Dec 24, 2024 | 2.00 | 2.11 | 1.94 | 2.08 | 0.13 | 6.67% | 1,569,434 |
| Dec 23, 2024 | 2.02 | 2.19 | 1.85 | 1.95 | 0.19 | 10.80% | 4,734,727 |
| Dec 20, 2024 | 1.95 | 1.97 | 1.69 | 1.76 | -0.28 | -13.73% | 3,805,500 |
| Dec 19, 2024 | 2.00 | 2.44 | 1.87 | 2.04 | -0.11 | -5.12% | 7,871,900 |
| Dec 18, 2024 | 2.17 | 2.77 | 2.06 | 2.15 | 0.62 | 40.52% | 55,241,716 |
| Dec 17, 2024 | 1.43 | 1.58 | 1.38 | 1.53 | 0.07 | 4.79% | 11,528,800 |
| Dec 16, 2024 | 1.41 | 1.57 | 1.33 | 1.46 | 0.09 | 6.57% | 2,142,504 |
| Dec 13, 2024 | 1.35 | 1.47 | 1.35 | 1.37 | 0.02 | 1.48% | 627,409 |
| Dec 12, 2024 | 1.41 | 1.45 | 1.33 | 1.35 | -0.10 | -6.90% | 1,061,407 |
| Dec 11, 2024 | 1.48 | 1.52 | 1.36 | 1.45 | 0.10 | 7.41% | 3,047,000 |
| Dec 10, 2024 | 1.56 | 1.56 | 1.35 | 1.35 | -0.18 | -11.76% | 1,648,036 |
| Dec 9, 2024 | 1.81 | 1.88 | 1.48 | 1.53 | -0.32 | -17.30% | 3,441,900 |
| Dec 6, 2024 | 1.57 | 2.00 | 1.57 | 1.85 | 0.25 | 15.63% | 5,583,446 |
| Dec 5, 2024 | 1.51 | 1.70 | 1.42 | 1.60 | 0.00 | 0.00% | 3,072,100 |
| Dec 4, 2024 | 1.39 | 1.88 | 1.38 | 1.60 | 0.30 | 23.08% | 13,657,036 |
| Dec 3, 2024 | 1.65 | 1.68 | 1.30 | 1.30 | -0.47 | -26.55% | 9,810,226 |
| Dec 2, 2024 | 1.77 | 2.27 | 1.62 | 1.77 | 0.53 | 42.74% | 91,735,500 |
| Nov 29, 2024 | 0.99 | 1.74 | 0.97 | 1.24 | 0.60 | 93.75% | 205,115,400 |
| Nov 27, 2024 | 0.60 | 0.64 | 0.56 | 0.64 | 0.03 | 4.92% | 755,717 |
| Nov 26, 2024 | 0.70 | 0.75 | 0.59 | 0.61 | -0.02 | -3.17% | 9,207,848 |
| Nov 25, 2024 | 0.58 | 0.71 | 0.57 | 0.63 | 0.05 | 8.62% | 1,454,040 |
| Nov 22, 2024 | 0.58 | 0.59 | 0.57 | 0.58 | 0.00 | 0.00% | 89,400 |
| Nov 21, 2024 | 0.57 | 0.58 | 0.55 | 0.58 | 0.01 | 1.75% | 67,365 |
| Nov 20, 2024 | 0.57 | 0.59 | 0.55 | 0.57 | -0.01 | -1.72% | 25,600 |
| Nov 19, 2024 | 0.57 | 0.59 | 0.56 | 0.58 | -0.01 | -1.69% | 84,573 |
| Nov 18, 2024 | 0.57 | 0.59 | 0.55 | 0.59 | 0.00 | 0.00% | 491,000 |
| Nov 15, 2024 | 0.59 | 0.59 | 0.55 | 0.59 | 0.03 | 5.36% | 82,251 |
| Nov 14, 2024 | 0.58 | 0.59 | 0.56 | 0.56 | -0.03 | -5.08% | 85,521 |
| Nov 13, 2024 | 0.60 | 0.63 | 0.56 | 0.59 | 0.00 | 0.00% | 643,300 |
| Nov 12, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.00 | 0.00% | 75,817 |
| Nov 11, 2024 | 0.60 | 0.60 | 0.57 | 0.59 | -0.01 | -1.67% | 171,526 |
| Nov 8, 2024 | 0.59 | 0.63 | 0.56 | 0.60 | 0.01 | 1.69% | 121,300 |
| Nov 7, 2024 | 0.57 | 0.64 | 0.57 | 0.59 | -0.01 | -1.67% | 185,918 |
| Nov 6, 2024 | 0.62 | 0.62 | 0.58 | 0.60 | -0.01 | -1.64% | 34,146 |
| Nov 5, 2024 | 0.60 | 0.62 | 0.58 | 0.61 | 0.02 | 3.39% | 86,800 |
| Nov 4, 2024 | 0.61 | 0.62 | 0.57 | 0.59 | 0.00 | 0.00% | 142,100 |
| Nov 1, 2024 | 0.60 | 0.61 | 0.58 | 0.59 | 0.00 | 0.00% | 54,874 |
| Oct 31, 2024 | 0.59 | 0.62 | 0.58 | 0.59 | -0.02 | -3.28% | 249,000 |