ParaZero Technologies Ltd... (PRZO)
0.77
-0.02 (-2.52%)
At close: Mar 28, 2025, 3:59 PM
0.79
1.75%
After-hours: Mar 28, 2025, 06:55 PM EDT
PRZO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.79 | 0.79 | 0.73 | 0.78 | -0.01 | -1.27% | 170,305 |
| Mar 27, 2025 | 0.83 | 0.85 | 0.76 | 0.79 | -0.06 | -7.06% | 293,633 |
| Mar 26, 2025 | 0.83 | 0.87 | 0.82 | 0.85 | 0.01 | 1.19% | 225,357 |
| Mar 25, 2025 | 0.84 | 0.86 | 0.81 | 0.84 | 0.02 | 2.44% | 192,528 |
| Mar 24, 2025 | 0.85 | 0.87 | 0.82 | 0.82 | 0.00 | 0.00% | 302,600 |
| Mar 21, 2025 | 0.90 | 0.91 | 0.78 | 0.82 | -0.08 | -8.89% | 743,400 |
| Mar 20, 2025 | 0.97 | 0.98 | 0.88 | 0.90 | -0.05 | -5.26% | 318,028 |
| Mar 19, 2025 | 0.88 | 0.97 | 0.85 | 0.95 | 0.11 | 13.10% | 747,700 |
| Mar 18, 2025 | 0.82 | 0.87 | 0.78 | 0.84 | 0.02 | 2.44% | 239,834 |
| Mar 17, 2025 | 0.74 | 0.82 | 0.72 | 0.82 | 0.08 | 10.81% | 494,706 |
| Mar 14, 2025 | 0.77 | 0.77 | 0.71 | 0.74 | -0.02 | -2.63% | 193,900 |
| Mar 13, 2025 | 0.79 | 0.80 | 0.72 | 0.76 | 0.00 | 0.00% | 172,800 |
| Mar 12, 2025 | 0.79 | 0.82 | 0.75 | 0.76 | -0.02 | -2.56% | 227,499 |
| Mar 11, 2025 | 0.84 | 0.85 | 0.75 | 0.78 | -0.01 | -1.27% | 340,216 |
| Mar 10, 2025 | 0.71 | 0.85 | 0.71 | 0.79 | 0.10 | 14.49% | 1,032,904 |
| Mar 7, 2025 | 0.70 | 0.74 | 0.60 | 0.69 | -0.01 | -1.43% | 585,700 |
| Mar 6, 2025 | 0.72 | 0.77 | 0.70 | 0.70 | -0.03 | -4.11% | 287,658 |
| Mar 5, 2025 | 0.76 | 0.77 | 0.68 | 0.73 | -0.02 | -2.67% | 351,200 |
| Mar 4, 2025 | 0.70 | 0.77 | 0.65 | 0.75 | 0.01 | 1.35% | 404,505 |
| Mar 3, 2025 | 0.85 | 0.88 | 0.72 | 0.74 | -0.09 | -10.84% | 688,700 |
| Feb 28, 2025 | 0.84 | 0.88 | 0.81 | 0.83 | -0.03 | -3.49% | 361,600 |
| Feb 27, 2025 | 1.00 | 1.02 | 0.80 | 0.86 | -0.11 | -11.34% | 461,500 |
| Feb 26, 2025 | 0.96 | 1.02 | 0.95 | 0.97 | -0.03 | -3.00% | 357,800 |
| Feb 25, 2025 | 0.99 | 1.03 | 0.94 | 1.00 | -0.07 | -6.54% | 551,300 |
| Feb 24, 2025 | 1.19 | 1.19 | 1.04 | 1.07 | -0.10 | -8.55% | 685,422 |
| Feb 21, 2025 | 1.15 | 1.22 | 1.15 | 1.17 | 0.02 | 1.74% | 493,934 |
| Feb 20, 2025 | 1.20 | 1.21 | 1.12 | 1.15 | -0.05 | -4.17% | 671,637 |
| Feb 19, 2025 | 1.18 | 1.27 | 1.16 | 1.20 | 0.00 | 0.00% | 524,900 |
| Feb 18, 2025 | 1.31 | 1.33 | 1.17 | 1.20 | -0.15 | -11.11% | 1,320,900 |
| Feb 14, 2025 | 1.37 | 1.38 | 1.33 | 1.35 | -0.03 | -2.17% | 369,500 |
| Feb 13, 2025 | 1.37 | 1.49 | 1.33 | 1.38 | 0.06 | 4.55% | 870,000 |
| Feb 12, 2025 | 1.25 | 1.46 | 1.15 | 1.32 | -0.18 | -12.00% | 1,713,000 |
| Feb 11, 2025 | 1.60 | 1.63 | 1.45 | 1.50 | -0.10 | -6.25% | 1,230,942 |
| Feb 10, 2025 | 1.64 | 1.67 | 1.58 | 1.60 | -0.05 | -3.03% | 428,838 |
| Feb 7, 2025 | 1.70 | 1.72 | 1.61 | 1.65 | -0.07 | -4.07% | 461,100 |
| Feb 6, 2025 | 1.66 | 1.77 | 1.65 | 1.72 | 0.03 | 1.78% | 412,301 |
| Feb 5, 2025 | 1.71 | 1.76 | 1.65 | 1.69 | -0.10 | -5.59% | 2,153,065 |
| Feb 4, 2025 | 1.77 | 1.84 | 1.73 | 1.79 | 0.01 | 0.56% | 364,100 |
| Feb 3, 2025 | 1.75 | 1.82 | 1.71 | 1.78 | -0.07 | -3.78% | 592,239 |
| Jan 31, 2025 | 1.84 | 1.93 | 1.77 | 1.85 | 0.15 | 8.82% | 1,181,632 |
| Jan 30, 2025 | 1.67 | 1.73 | 1.65 | 1.70 | 0.03 | 1.80% | 533,303 |
| Jan 29, 2025 | 1.73 | 1.76 | 1.61 | 1.67 | -0.02 | -1.18% | 513,629 |
| Jan 28, 2025 | 1.66 | 1.73 | 1.63 | 1.69 | 0.03 | 1.81% | 502,100 |
| Jan 27, 2025 | 1.80 | 1.80 | 1.57 | 1.66 | -0.15 | -8.29% | 1,214,508 |
| Jan 24, 2025 | 1.81 | 1.85 | 1.80 | 1.81 | 0.00 | 0.00% | 527,432 |
| Jan 23, 2025 | 1.94 | 1.94 | 1.75 | 1.81 | -0.13 | -6.70% | 1,545,244 |
| Jan 22, 2025 | 1.88 | 2.00 | 1.88 | 1.94 | -0.02 | -1.02% | 963,100 |
| Jan 21, 2025 | 1.95 | 2.00 | 1.85 | 1.96 | -0.17 | -7.98% | 2,421,400 |
| Jan 17, 2025 | 2.42 | 2.51 | 1.98 | 2.13 | 0.28 | 15.14% | 62,963,936 |
| Jan 16, 2025 | 1.85 | 1.92 | 1.83 | 1.85 | 0.00 | 0.00% | 448,435 |