ParaZero Technologies Ltd... (PRZO)
NASDAQ: PRZO
· Real-Time Price · USD
1.59
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
1.59
0.01%
Pre-market: Aug 15, 2025, 09:00 AM EDT
PRZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.59 | 1.67 | 1.56 | 1.59 | 1.59 | 0.00% | 583,972 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 3.92% | 511,400 |
| Aug 12, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 393,050 |
| Aug 11, 2025 | 1.54 | 1.58 | 1.50 | 1.51 | 1.51 | 1.34% | 513,300 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 718,700 |
| Aug 7, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | 0.65% | 544,500 |
| Aug 6, 2025 | 1.61 | 1.62 | 1.52 | 1.53 | 1.53 | -3.16% | 812,415 |
| Aug 5, 2025 | 1.65 | 1.73 | 1.56 | 1.58 | 1.58 | -1.25% | 1,585,127 |
| Aug 4, 2025 | 1.52 | 1.63 | 1.50 | 1.60 | 1.60 | 1.27% | 1,866,900 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.54 | 1.58 | 1.58 | -13.66% | 2,139,526 |
| Jul 31, 2025 | 1.89 | 1.90 | 1.77 | 1.83 | 1.83 | -2.14% | 567,100 |
| Jul 30, 2025 | 1.80 | 1.91 | 1.80 | 1.87 | 1.87 | 6.25% | 948,506 |
| Jul 29, 2025 | 1.84 | 1.89 | 1.73 | 1.76 | 1.76 | -2.22% | 1,370,613 |
| Jul 28, 2025 | 1.95 | 1.98 | 1.77 | 1.80 | 1.80 | -7.69% | 1,411,500 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.92 | 1.95 | 1.95 | -1.02% | 503,100 |
| Jul 24, 2025 | 2.02 | 2.04 | 1.90 | 1.97 | 1.97 | -2.48% | 863,437 |
| Jul 23, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 6.32% | 904,425 |
| Jul 22, 2025 | 1.98 | 1.99 | 1.86 | 1.90 | 1.90 | -4.52% | 1,437,034 |
| Jul 21, 2025 | 2.12 | 2.15 | 1.96 | 1.99 | 1.99 | 3.11% | 2,985,800 |
| Jul 18, 2025 | 1.92 | 2.05 | 1.85 | 1.93 | 1.93 | 2.12% | 1,896,421 |