Dark

PRZO
ParaZero Technologies Ltd.
stock NASDAQ

At Close

Jul 27, 2026 3:18:55 PM EDT

0.5100USD+4.501%(+0.0220)395,836

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 27, 2026 9:24:30 AM EDT

0.5300USD+7.943%(+0.0390)27,085

After-hours

Jul 27, 2026 4:39:30 PM EDT

0.4900USD-4.502%(-0.0200)6,678

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	0.4900	0.510000	0.490000	0.510000	+3.870%	395,836	0.000%
2026-07-24	0.5080	0.519700	0.490000	0.491000	-3.118%	440,756	+3.870%
2026-07-23	0.5200	0.531300	0.505100	0.506800	-1.401%	195,195	+0.631%
2026-07-22	0.5261	0.531700	0.505000	0.514000	-1.927%	153,025	-0.778%
2026-07-21	0.5400	0.544900	0.515000	0.524100	+0.325%	422,779	-2.690%
2026-07-20	0.5220	0.528900	0.510000	0.522400	+0.694%	214,906	-2.374%
2026-07-17	0.4970	0.527000	0.497000	0.518800	+3.512%	213,378	-1.696%
2026-07-16	0.5138	0.513800	0.488600	0.501200	-2.128%	139,919	+1.756%
2026-07-15	0.4941	0.518000	0.494000	0.512100	+2.420%	205,071	-0.410%
2026-07-14	0.4800	0.509600	0.475600	0.500000	+1.297%	305,220	+2.000%
2026-07-13	0.5200	0.520000	0.491600	0.493600	-6.551%	220,527	+3.323%
2026-07-10	0.5187	0.535900	0.500000	0.528200	+2.583%	212,786	-3.446%
2026-07-09	0.5001	0.527799	0.493600	0.514900	+1.779%	257,238	-0.952%
2026-07-08	0.5200	0.520000	0.485500	0.505900	-1.691%	246,678	+0.810%
2026-07-07	0.5610	0.570000	0.495200	0.514600	-3.506%	421,269	-0.894%
2026-07-06	0.5100	0.550000	0.468000	0.533300	+13.468%	2,477,597	-4.369%
2026-07-02	0.5145	0.520000	0.464100	0.470000	-6.746%	290,049	+8.511%
2026-07-01	0.4950	0.519800	0.495000	0.504000	+3.618%	420,188	+1.190%
2026-06-30	0.4676	0.502900	0.460700	0.486400	+1.333%	262,673	+4.852%
2026-06-29	0.4700	0.509100	0.460000	0.480000	+1.053%	316,505	+6.250%
2026-06-26	0.4918	0.491800	0.450000	0.475000	-6.312%	843,953	+7.368%
2026-06-25	0.5076	0.520101	0.470000	0.507000	-0.977%	502,887	+0.592%
2026-06-24	0.5440	0.544000	0.507600	0.512000	-5.709%	410,112	-0.391%
2026-06-23	0.5300	0.559900	0.522300	0.543000	-2.180%	339,881	-6.077%
2026-06-22	0.5600	0.569900	0.531400	0.555100	-4.310%	566,887	-8.125%
2026-06-18	0.6020	0.608900	0.573300	0.580100	-4.745%	408,856	-12.084%
2026-06-17	0.5510	0.610700	0.551000	0.609000	+10.466%	1,074,546	-16.256%
2026-06-16	0.5861	0.586100	0.542100	0.551300	-4.948%	566,364	-7.491%
2026-06-15	0.5800	0.619900	0.570100	0.580000	-2.537%	593,317	-12.069%
2026-06-12	0.6000	0.610000	0.552200	0.595100	-3.062%	1,014,331	-14.300%
2026-06-11	0.5900	0.643000	0.565100	0.613900	+6.580%	1,407,712	-16.925%
2026-06-10	0.5982	0.610000	0.544900	0.576000	-3.453%	7,344,418	-11.458%
2026-06-09	0.6199	0.639500	0.563200	0.596600	-6.254%	1,100,872	-14.516%
2026-06-08	0.6400	0.658800	0.604000	0.636400	-4.873%	658,677	-19.862%
2026-06-05	0.7000	0.700000	0.616100	0.669000	-8.230%	1,232,407	-23.767%
2026-06-04	0.7156	0.740800	0.680100	0.729000	+0.027%	1,026,499	-30.041%
2026-06-03	0.7700	0.770000	0.690200	0.728800	-9.127%	2,041,864	-30.022%
2026-06-02	0.8400	0.899000	0.770000	0.802000	-7.710%	4,311,235	-36.409%
2026-06-01	1.0300	1.100000	0.830100	0.869000	-6.327%	11,713,689	-41.312%
2026-05-29	0.7000	1.180000	0.620000	0.927700	+42.482%	71,104,010	-45.025%
2026-05-28	0.6700	0.770000	0.626000	0.651100	+19.031%	34,818,216	-21.671%
2026-05-27	0.5700	0.578199	0.537400	0.547000	-5.166%	410,914	-6.764%
2026-05-26	0.6171	0.624100	0.575000	0.576800	-3.867%	701,497	-11.581%
2026-05-22	0.5165	0.620000	0.500100	0.600000	+18.133%	1,052,869	-15.000%
2026-05-21	0.4700	0.519900	0.465600	0.507900	+5.593%	394,234	+0.413%
2026-05-20	0.4700	0.490000	0.451600	0.481000	+2.559%	215,890	+6.029%
2026-05-19	0.4900	0.505299	0.450300	0.469000	-5.672%	567,562	+8.742%
2026-05-18	0.5147	0.525100	0.487000	0.497200	-6.383%	694,612	+2.574%
2026-05-15	0.5414	0.549900	0.523100	0.531100	-3.436%	379,345	-3.973%
2026-05-14	0.5600	0.594100	0.532600	0.550000	-0.650%	483,526	-7.273%
2026-05-13	0.5390	0.577400	0.539000	0.553600	+0.856%	505,159	-7.876%
2026-05-12	0.5600	0.569950	0.512100	0.548900	-2.850%	654,998	-7.087%
2026-05-11	0.6010	0.610000	0.560000	0.565000	-11.177%	1,415,210	-9.735%
2026-05-08	0.6514	0.661700	0.626400	0.636100	-2.439%	429,244	-19.824%
2026-05-07	0.6925	0.699800	0.650000	0.652000	-5.535%	396,959	-21.779%
2026-05-06	0.7001	0.705100	0.661100	0.690200	-1.231%	634,919	-26.108%
2026-05-05	0.7413	0.749300	0.676700	0.698800	-5.350%	541,574	-27.018%
2026-05-04	0.7412	0.789700	0.730200	0.738300	+1.206%	381,021	-30.922%
2026-05-01	0.7452	0.745200	0.725000	0.729500	-1.018%	302,335	-30.089%
2026-04-30	0.7149	0.795500	0.690000	0.737000	+11.078%	1,216,352	-30.801%
2026-04-29	0.6949	0.694900	0.653600	0.663500	-2.426%	430,242	-23.135%
2026-04-28	0.7300	0.730000	0.670700	0.680000	-6.849%	435,980	-25.000%
2026-04-27	0.7000	0.747700	0.700000	0.730000	+1.601%	309,866	-30.137%
2026-04-24	0.7807	0.780700	0.700000	0.718500	-4.733%	435,296	-29.019%
2026-04-23	0.7600	0.790000	0.731100	0.754200	+2.584%	764,685	-32.379%
2026-04-22	0.7342	0.800000	0.710000	0.735200	+8.501%	2,042,073	-30.631%
2026-04-21	0.6965	0.705500	0.674500	0.677600	-1.868%	410,951	-24.734%
2026-04-20	0.6700	0.698800	0.660000	0.690500	+0.832%	529,787	-26.140%
2026-04-17	0.7193	0.719300	0.680000	0.684800	-2.171%	404,755	-25.526%
2026-04-16	0.7300	0.732000	0.682000	0.700000	-3.515%	494,960	-27.143%
2026-04-15	0.7000	0.735000	0.690000	0.725500	+4.388%	353,071	-29.704%
2026-04-14	0.7600	0.790000	0.671300	0.695000	-5.954%	1,257,787	-26.619%
2026-04-13	0.7400	0.765000	0.720000	0.739000	+2.015%	1,154,705	-30.988%
2026-04-10	0.7240	0.763800	0.712000	0.724400	+0.555%	208,805	-29.597%
2026-04-09	0.7912	0.791200	0.720000	0.720400	-7.665%	377,865	-29.206%
2026-04-08	0.7800	0.798900	0.750000	0.780200	+3.944%	467,435	-34.632%
2026-04-07	0.8000	0.800000	0.724301	0.750600	-7.081%	560,635	-32.054%
2026-04-06	0.8151	0.851050	0.790200	0.807800	-0.664%	812,310	-36.866%
2026-04-02	0.7390	0.825800	0.710000	0.813200	+7.723%	402,054	-37.285%
2026-04-01	0.7942	0.817900	0.740000	0.754900	-2.088%	731,619	-32.441%
2026-03-31	0.6870	0.800300	0.679800	0.771000	+11.416%	1,078,541	-33.852%
2026-03-30	0.7901	0.794000	0.660000	0.692000	-11.396%	1,136,533	-26.301%
2026-03-27	0.8100	0.811500	0.730000	0.781000	-5.264%	1,056,011	-34.699%
2026-03-26	0.8500	0.895100	0.796600	0.824400	-6.105%	1,063,602	-38.137%
2026-03-25	0.8521	0.888051	0.769900	0.878000	+8.395%	1,127,230	-41.913%
2026-03-24	0.8800	0.900800	0.776200	0.810000	-6.897%	1,181,963	-37.037%
2026-03-23	0.8795	1.030000	0.770000	0.870000	-18.692%	2,461,707	-41.379%
2026-03-20	1.1300	1.160000	1.020000	1.070000	-6.140%	905,084	-52.336%
2026-03-19	1.1000	1.150000	1.070000	1.140000	+0.885%	492,824	-55.263%
2026-03-18	1.1500	1.170000	1.090000	1.130000	-3.419%	680,585	-54.867%
2026-03-17	1.1600	1.210000	1.150000	1.170000	-0.847%	505,702	-56.410%
2026-03-16	1.1600	1.210000	1.130000	1.180000	-0.840%	888,852	-56.780%
2026-03-13	1.2800	1.300000	1.160000	1.190000	+2.586%	15,467,521	-57.143%
2026-03-12	1.1600	1.180000	1.130000	1.160000	-1.695%	271,505	-56.034%
2026-03-11	1.1900	1.210000	1.160000	1.180000	-0.840%	308,174	-56.780%
2026-03-10	1.1400	1.200000	1.130000	1.190000	+4.386%	404,197	-57.143%
2026-03-09	1.2350	1.260000	1.090000	1.140000	-10.938%	907,307	-55.263%
2026-03-06	1.2700	1.380000	1.220000	1.280000	0.000%	782,577	-60.156%
2026-03-05	1.2500	1.350000	1.230000	1.280000	+1.587%	868,606	-60.156%
2026-03-04	1.3000	1.315000	1.190000	1.260000	-5.970%	760,384	-59.524%
2026-03-03	1.3000	1.390000	1.255000	1.340000	+2.290%	1,424,244	-61.940%
2026-03-02	1.3500	1.377200	1.260000	1.310000	+8.264%	2,420,278	-61.069%
2026-02-27	1.1600	1.250000	1.140000	1.210000	+1.681%	553,120	-57.851%
2026-02-26	1.2200	1.230000	1.178000	1.190000	-3.252%	392,724	-57.143%
2026-02-25	1.1900	1.230000	1.150000	1.230000	+2.500%	433,603	-58.537%
2026-02-24	1.1600	1.210000	1.129900	1.200000	+2.564%	392,847	-57.500%
2026-02-23	1.2000	1.200000	1.120000	1.170000	0.000%	423,438	-56.410%
2026-02-20	1.1600	1.240000	1.110000	1.170000	+1.739%	970,547	-56.410%
2026-02-19	1.0800	1.150000	1.040000	1.150000	+5.505%	597,443	-55.652%
2026-02-18	1.0400	1.090000	0.980000	1.090000	+6.863%	3,294,221	-53.211%
2026-02-17	1.0300	1.049300	0.980000	1.020000	-2.857%	567,117	-50.000%
2026-02-13	1.0200	1.070000	1.020000	1.050000	+0.962%	151,971	-51.429%
2026-02-12	1.0200	1.050000	1.000000	1.040000	+2.970%	144,509	-50.962%
2026-02-11	1.0800	1.090000	0.925200	1.010000	-2.885%	289,479	-49.505%
2026-02-10	1.0700	1.115000	1.030000	1.040000	-3.704%	312,581	-50.962%
2026-02-09	1.0500	1.130000	1.040000	1.080000	+3.846%	276,190	-52.778%
2026-02-06	0.9400	1.070000	0.920000	1.040000	+13.105%	458,972	-50.962%
2026-02-05	1.0000	1.030000	0.900600	0.919500	-13.255%	687,748	-44.535%
2026-02-04	1.1400	1.170000	1.000000	1.060000	-8.621%	737,145	-51.887%
2026-02-03	1.1400	1.160000	1.080000	1.160000	+2.655%	428,645	-56.034%
2026-02-02	1.1000	1.180000	1.099900	1.130000	0.000%	387,905	-54.867%
2026-01-30	1.2700	1.290000	1.114500	1.130000	-6.612%	1,556,605	-54.867%
2026-01-29	1.2500	1.250000	1.175000	1.210000	-1.626%	443,182	-57.851%
2026-01-28	1.2800	1.280000	1.195000	1.230000	-2.381%	691,948	-58.537%
2026-01-27	1.2650	1.320000	1.250000	1.260000	+5.000%	1,245,705	-59.524%
2026-01-26	1.2800	1.280000	1.190000	1.200000	-3.226%	533,404	-57.500%
2026-01-23	1.3300	1.339000	1.240000	1.240000	-6.767%	538,472	-58.871%
2026-01-22	1.2100	1.345000	1.200000	1.330000	+11.765%	1,157,531	-61.654%
2026-01-21	1.2500	1.260000	1.150000	1.190000	-4.032%	822,982	-57.143%
2026-01-20	1.3100	1.337700	1.240000	1.240000	-9.489%	814,087	-58.871%
2026-01-16	1.4100	1.410000	1.320000	1.370000	+1.481%	616,552	-62.774%
2026-01-15	1.4550	1.480000	1.341400	1.350000	-10.000%	1,497,198	-62.222%
2026-01-14	1.3400	1.515000	1.270000	1.500000	+8.696%	1,532,929	-66.000%
2026-01-13	1.3100	1.410000	1.290000	1.380000	+5.344%	1,324,628	-63.043%
2026-01-12	1.2700	1.310000	1.205000	1.310000	-5.072%	2,495,385	-61.069%
2026-01-09	1.4700	1.480000	1.320000	1.380000	-6.122%	1,736,206	-63.043%
2026-01-08	1.2400	1.490000	1.180000	1.470000	+22.500%	4,649,383	-65.306%
2026-01-07	1.0800	1.240000	1.080000	1.200000	+6.195%	1,034,885	-57.500%
2026-01-06	1.2000	1.200000	1.090000	1.130000	-9.600%	2,042,206	-54.867%
2026-01-05	1.2900	1.335000	1.120000	1.250000	+5.932%	7,014,459	-59.200%
2026-01-02	0.9300	1.319900	0.872700	1.180000	+44.785%	21,280,895	-56.780%
2025-12-31	0.8600	0.895200	0.810000	0.815000	-6.203%	806,133	-37.423%
2025-12-30	0.8110	0.879900	0.811000	0.868900	+10.407%	882,124	-41.305%
2025-12-29	0.8380	0.860000	0.757200	0.787000	-12.087%	1,428,090	-35.197%
2025-12-26	0.9515	0.956000	0.867100	0.895200	-13.923%	1,567,450	-43.029%
2025-12-24	1.0300	1.050000	1.010000	1.040000	-3.704%	500,087	-50.962%
2025-12-23	1.1700	1.170000	1.061400	1.080000	-8.475%	990,318	-52.778%
2025-12-22	1.1800	1.200000	1.160000	1.180000	+2.609%	814,042	-56.780%
2025-12-19	1.1700	1.180000	1.130000	1.150000	-0.862%	631,715	-55.652%
2025-12-18	1.1700	1.185000	1.140000	1.160000	+1.754%	327,148	-56.034%
2025-12-17	1.2400	1.240000	1.131000	1.140000	-8.065%	603,397	-55.263%
2025-12-16	1.2600	1.280000	1.220000	1.240000	-3.876%	307,115	-58.871%
2025-12-15	1.2800	1.320000	1.260000	1.290000	+2.381%	491,758	-60.465%
2025-12-12	1.3000	1.320000	1.250000	1.260000	-3.817%	285,793	-59.524%
2025-12-11	1.3100	1.320000	1.290000	1.310000	-2.239%	278,019	-61.069%
2025-12-10	1.3300	1.345000	1.300000	1.340000	-0.741%	216,079	-61.940%
2025-12-09	1.3200	1.350000	1.310000	1.350000	+1.504%	206,621	-62.222%
2025-12-08	1.3900	1.400000	1.300000	1.330000	-2.920%	325,614	-61.654%
2025-12-05	1.5000	1.510000	1.350000	1.370000	-3.521%	1,187,937	-62.774%
2025-12-04	1.3300	1.435000	1.318000	1.420000	+5.970%	561,543	-64.085%
2025-12-03	1.2900	1.345000	1.290000	1.340000	+3.876%	189,219	-61.940%
2025-12-02	1.3100	1.330000	1.280000	1.290000	-4.444%	457,910	-60.465%
2025-12-01	1.3800	1.390000	1.330000	1.350000	-6.897%	328,189	-62.222%
2025-11-28	1.4300	1.460000	1.400000	1.450000	+2.113%	192,394	-64.828%
2025-11-26	1.3800	1.465000	1.360000	1.420000	+6.767%	490,086	-64.085%
2025-11-25	1.3300	1.350000	1.293400	1.330000	-2.206%	340,147	-61.654%
2025-11-24	1.3700	1.372600	1.315000	1.360000	-1.449%	350,273	-62.500%
2025-11-21	1.3200	1.380200	1.280000	1.380000	+2.985%	347,477	-63.043%
2025-11-20	1.4800	1.499600	1.330000	1.340000	-8.844%	549,298	-61.940%
2025-11-19	1.4300	1.490000	1.390700	1.470000	+2.797%	661,401	-65.306%
2025-11-18	1.3600	1.440000	1.360000	1.430000	+8.333%	1,003,235	-64.336%
2025-11-17	1.3300	1.389900	1.280000	1.320000	+6.452%	870,678	-61.364%
2025-11-14	1.1600	1.260000	1.160000	1.240000	-0.800%	343,003	-58.871%
2025-11-13	1.3100	1.311400	1.220000	1.250000	-4.580%	326,908	-59.200%
2025-11-12	1.3100	1.310000	1.250000	1.310000	+0.769%	315,337	-61.069%
2025-11-11	1.4300	1.430000	1.280000	1.300000	-6.475%	579,379	-60.769%
2025-11-10	1.3000	1.390000	1.300000	1.390000	+11.200%	523,278	-63.309%
2025-11-07	1.1700	1.268300	1.105000	1.250000	+1.626%	610,602	-59.200%
2025-11-06	1.2900	1.290000	1.210000	1.230000	-4.651%	559,841	-58.537%
2025-11-05	1.3400	1.345000	1.280000	1.290000	-1.527%	352,032	-60.465%
2025-11-04	1.3900	1.390000	1.280100	1.310000	-8.392%	716,410	-61.069%
2025-11-03	1.4700	1.500000	1.410000	1.430000	+2.878%	784,122	-64.336%
2025-10-31	1.4100	1.410000	1.350000	1.390000	+0.725%	291,774	-63.309%
2025-10-30	1.4100	1.440000	1.350000	1.380000	-4.828%	524,101	-63.043%
2025-10-29	1.4400	1.500000	1.410000	1.450000	+2.113%	406,412	-64.828%
2025-10-28	1.4900	1.507000	1.415000	1.420000	-3.401%	454,787	-64.085%
2025-10-27	1.5900	1.594900	1.470000	1.470000	-7.547%	1,209,445	-65.306%
2025-10-24	1.6800	1.730300	1.580000	1.590000	+3.247%	5,311,961	-67.925%
2025-10-23	1.4100	1.540000	1.410000	1.540000	+9.220%	794,204	-66.883%
2025-10-22	1.5000	1.590000	1.350000	1.410000	-4.730%	3,838,156	-63.830%
2025-10-21	1.5700	1.587600	1.470000	1.480000	-4.516%	626,437	-65.541%
2025-10-20	1.5900	1.599900	1.530000	1.550000	+1.307%	472,748	-67.097%
2025-10-17	1.5600	1.565000	1.520000	1.530000	-2.548%	765,482	-66.667%
2025-10-16	1.6900	1.705000	1.570000	1.570000	-3.681%	749,051	-67.516%
2025-10-15	1.7600	1.800000	1.600000	1.630000	-4.678%	1,148,989	-68.712%
2025-10-14	1.7200	1.760000	1.670000	1.710000	-4.469%	1,060,594	-70.175%
2025-10-13	1.7100	1.800000	1.700000	1.790000	+8.485%	753,025	-71.508%
2025-10-10	1.7200	1.820000	1.630000	1.650000	-1.198%	1,554,435	-69.091%
2025-10-09	1.7500	1.799100	1.660000	1.670000	-5.114%	933,838	-69.461%
2025-10-08	1.7600	1.780000	1.710000	1.760000	+1.734%	735,904	-71.023%
2025-10-07	1.8900	1.890000	1.700000	1.730000	-7.979%	1,649,155	-70.520%
2025-10-06	1.8100	1.900000	1.790000	1.880000	+8.671%	1,741,548	-72.872%
2025-10-03	1.7200	1.780000	1.700000	1.730000	+1.765%	942,998	-70.520%
2025-10-02	1.7000	1.710000	1.650000	1.700000	+2.410%	896,934	-70.000%
2025-10-01	1.5900	1.670000	1.570000	1.660000	+5.063%	599,539	-69.277%
2025-09-30	1.5600	1.585000	1.530000	1.580000	+6.040%	476,608	-67.722%
2025-09-29	1.6100	1.660000	1.480000	1.490000	-6.289%	972,063	-65.772%
2025-09-26	1.5900	1.610000	1.550000	1.590000	0.000%	340,643	-67.925%
2025-09-25	1.5500	1.629100	1.540000	1.590000	-2.454%	797,282	-67.925%
2025-09-24	1.7500	1.759900	1.630000	1.630000	-6.857%	742,379	-68.712%
2025-09-23	1.8100	1.820000	1.630000	1.750000	-3.846%	1,606,073	-70.857%
2025-09-22	1.7500	1.820000	1.650000	1.820000	+5.814%	1,328,303	-71.978%
2025-09-19	1.6600	1.720000	1.640000	1.720000	+6.173%	1,520,987	-70.349%
2025-09-18	1.5500	1.640000	1.550000	1.620000	+8.000%	1,446,450	-68.519%
2025-09-17	1.4300	1.509100	1.410000	1.500000	+5.634%	597,137	-66.000%
2025-09-16	1.4600	1.470000	1.400000	1.420000	-2.740%	664,976	-64.085%
2025-09-15	1.5300	1.580000	1.450000	1.460000	-1.351%	4,904,122	-65.068%
2025-09-12	1.4000	1.480000	1.370000	1.480000	+8.029%	763,494	-65.541%
2025-09-11	1.3000	1.389800	1.290000	1.370000	+7.874%	2,156,056	-62.774%
2025-09-10	1.3200	1.330000	1.250100	1.270000	-3.053%	653,638	-59.843%
2025-09-09	1.3500	1.364600	1.300000	1.310000	-2.239%	481,791	-61.069%
2025-09-08	1.3500	1.360000	1.310000	1.340000	+1.515%	225,566	-61.940%
2025-09-05	1.3700	1.400000	1.290000	1.320000	-2.222%	444,012	-61.364%
2025-09-04	1.3000	1.369900	1.280000	1.350000	+4.651%	704,167	-62.222%
2025-09-03	1.3600	1.365000	1.280000	1.290000	-5.147%	513,930	-60.465%
2025-09-02	1.3800	1.430000	1.360000	1.360000	-3.546%	461,913	-62.500%
2025-08-29	1.3800	1.415000	1.360000	1.410000	+0.714%	227,638	-63.830%
2025-08-28	1.3800	1.425000	1.360000	1.400000	+3.704%	286,860	-63.571%
2025-08-27	1.4500	1.460000	1.350000	1.350000	-6.897%	549,227	-62.222%
2025-08-26	1.4500	1.490000	1.420000	1.450000	-0.685%	357,217	-64.828%
2025-08-25	1.4700	1.470000	1.390000	1.460000	+2.098%	580,695	-65.068%
2025-08-22	1.4200	1.460000	1.380000	1.430000	+2.143%	581,902	-64.336%
2025-08-21	1.3600	1.420000	1.360000	1.400000	+4.478%	422,664	-63.571%
2025-08-20	1.2400	1.350000	1.230000	1.340000	+6.349%	778,755	-61.940%
2025-08-19	1.4600	1.460000	1.260000	1.260000	-13.699%	1,839,090	-59.524%
2025-08-18	1.5100	1.533500	1.440000	1.460000	-4.575%	1,035,814	-65.068%
2025-08-15	1.5800	1.590000	1.520000	1.530000	-3.774%	531,621	-66.667%
2025-08-14	1.5900	1.665000	1.560800	1.590000	0.000%	612,543	-67.925%
2025-08-13	1.5600	1.590000	1.540000	1.590000	+3.922%	511,400	-67.925%
2025-08-12	1.5400	1.560000	1.510000	1.530000	+1.325%	393,050	-66.667%
2025-08-11	1.5400	1.580000	1.500000	1.510000	+1.342%	513,270	-66.225%
2025-08-08	1.5600	1.570000	1.470000	1.490000	-3.247%	718,697	-65.772%
2025-08-07	1.5700	1.580000	1.530000	1.540000	+0.654%	544,463	-66.883%
2025-08-06	1.6100	1.615000	1.515000	1.530000	-3.165%	812,415	-66.667%
2025-08-05	1.6500	1.725000	1.560000	1.580000	-1.250%	1,585,127	-67.722%
2025-08-04	1.5200	1.629900	1.500000	1.600000	+1.266%	1,866,878	-68.125%
2025-08-01	1.6900	1.690000	1.540000	1.580000	-13.661%	2,139,526	-67.722%
2025-07-31	1.8900	1.900000	1.770000	1.830000	-2.139%	567,074	-72.131%
2025-07-30	1.8000	1.910000	1.795000	1.870000	+6.250%	948,506	-72.727%
2025-07-29	1.8400	1.890000	1.730000	1.760000	-2.222%	1,370,613	-71.023%
2025-07-28	1.9500	1.975000	1.770000	1.800000	-7.692%	1,411,485	-71.667%
2025-07-25	1.9700	1.979000	1.920000	1.950000	-1.015%	503,077	-73.846%
2025-07-24	2.0200	2.038700	1.900000	1.970000	-2.475%	863,437	-74.112%
2025-07-23	1.9000	2.020000	1.900000	2.020000	+6.316%	904,425	-74.752%
2025-07-22	1.9800	1.990000	1.860000	1.900000	-4.523%	1,437,034	-73.158%
2025-07-21	2.1200	2.145000	1.960000	1.990000	+3.109%	2,985,800	-74.372%
2025-07-18	1.9200	2.050000	1.850000	1.930000	+2.116%	1,896,421	-73.575%
2025-07-17	1.8600	2.000000	1.835000	1.890000	+2.162%	2,652,122	-73.016%
2025-07-16	1.7500	1.850000	1.690000	1.850000	+10.119%	3,098,982	-72.432%
2025-07-15	1.6900	1.760000	1.650000	1.680000	+6.329%	2,356,800	-69.643%
2025-07-14	1.6200	1.620000	1.520000	1.580000	-1.863%	2,152,655	-67.722%
2025-07-11	1.7950	1.800000	1.610000	1.610000	-5.294%	2,403,636	-68.323%
2025-07-10	1.5700	1.700000	1.550000	1.700000	+16.438%	2,845,544	-70.000%
2025-07-09	1.4800	1.505000	1.440000	1.460000	-1.351%	1,045,574	-65.068%
2025-07-08	1.4250	1.490000	1.370000	1.480000	+4.965%	1,439,414	-65.541%
2025-07-07	1.4700	1.520000	1.400000	1.410000	+6.015%	6,111,387	-63.830%
2025-07-03	1.3600	1.400000	1.310000	1.330000	+0.758%	986,028	-61.654%
2025-07-02	1.2700	1.340000	1.250000	1.320000	+6.452%	989,791	-61.364%
2025-07-01	1.2700	1.285000	1.205000	1.240000	-0.800%	700,602	-58.871%
2025-06-30	1.1400	1.270000	1.140000	1.250000	+11.607%	1,233,772	-59.200%
2025-06-27	1.2200	1.230000	1.120000	1.120000	-5.882%	537,969	-54.464%
2025-06-26	1.1800	1.205200	1.140000	1.190000	+3.478%	843,423	-57.143%
2025-06-25	1.1700	1.190000	1.140000	1.150000	+2.679%	632,952	-55.652%
2025-06-24	1.1200	1.139900	1.070000	1.120000	-5.085%	1,130,397	-54.464%
2025-06-23	1.2850	1.285000	1.160000	1.180000	-8.527%	1,339,097	-56.780%
2025-06-20	1.1800	1.300000	1.160000	1.290000	+12.174%	1,552,954	-60.465%
2025-06-18	1.1000	1.170000	1.100000	1.150000	+4.545%	937,189	-55.652%
2025-06-17	1.2300	1.230000	1.100000	1.100000	-10.569%	2,350,829	-53.636%
2025-06-16	1.2800	1.300000	1.200000	1.230000	-12.143%	3,455,491	-58.537%
2025-06-13	1.3800	1.400000	1.240000	1.400000	+19.658%	10,145,466	-63.571%
2025-06-12	1.1500	1.200000	1.120000	1.170000	+2.632%	1,325,734	-56.410%
2025-06-11	1.1700	1.170000	1.100000	1.140000	-3.390%	694,850	-55.263%
2025-06-10	1.1900	1.220000	1.140000	1.180000	+3.509%	847,411	-56.780%
2025-06-09	1.1650	1.220000	1.080500	1.140000	+3.636%	2,320,351	-55.263%
2025-06-06	0.9900	1.110000	0.968200	1.100000	+15.789%	1,524,726	-53.636%
2025-06-05	0.9900	0.999000	0.935400	0.950000	-1.829%	447,773	-46.316%
2025-06-04	0.9733	1.050000	0.940000	0.967700	-1.316%	729,100	-47.298%
2025-06-03	0.8839	1.005100	0.880000	0.980600	+7.616%	708,439	-47.991%
2025-06-02	0.9018	0.919000	0.866000	0.911200	+5.818%	379,911	-44.030%
2025-05-30	0.9400	0.940000	0.849900	0.861100	-6.392%	486,425	-40.773%
2025-05-29	0.9100	0.930000	0.890000	0.919900	+3.522%	502,909	-44.559%
2025-05-28	0.9000	0.900000	0.867000	0.888600	+0.783%	349,344	-42.606%
2025-05-27	0.8800	0.900000	0.874000	0.881700	+0.159%	265,714	-42.157%
2025-05-23	0.8744	0.895300	0.870600	0.880300	-0.731%	175,970	-42.065%
2025-05-22	0.8930	0.899900	0.850000	0.886783	-1.458%	393,585	-42.489%
2025-05-21	0.9200	0.935000	0.890000	0.899900	-1.940%	343,808	-43.327%
2025-05-20	0.9500	0.958400	0.900200	0.917700	-3.380%	323,958	-44.426%
2025-05-19	0.9115	0.975400	0.911500	0.949800	-0.021%	402,430	-46.304%
2025-05-16	0.9155	0.964600	0.886500	0.950000	+7.260%	589,392	-46.316%
2025-05-15	0.9205	0.920500	0.850200	0.885700	+1.594%	509,888	-42.418%
2025-05-14	0.8691	0.888600	0.851100	0.871800	+2.444%	493,470	-41.500%
2025-05-13	0.8300	0.883400	0.830000	0.851000	+2.790%	619,490	-40.071%
2025-05-12	0.8900	0.900000	0.800000	0.827900	-5.920%	1,202,184	-38.398%
2025-05-09	0.9194	0.937100	0.861100	0.880000	-3.488%	485,494	-42.045%
2025-05-08	0.8799	0.938500	0.879900	0.911800	+9.829%	596,721	-44.067%
2025-05-07	0.8428	0.870000	0.830000	0.830200	+5.222%	810,828	-38.569%
2025-05-06	1.0000	1.020000	0.782350	0.789000	-13.496%	3,712,216	-35.361%
2025-05-05	0.9000	0.956700	0.893000	0.912100	+2.645%	480,334	-44.085%
2025-05-02	0.9200	0.954300	0.880000	0.888600	+2.681%	781,703	-42.606%
2025-05-01	0.9600	1.040000	0.845200	0.865400	-1.659%	2,004,727	-41.068%
2025-04-30	0.8000	0.948000	0.773600	0.880000	+17.333%	2,412,807	-42.045%
2025-04-29	0.8100	0.820000	0.730000	0.750000	-3.649%	894,047	-32.000%
2025-04-28	0.7300	0.801700	0.730000	0.778400	+10.161%	5,914,171	-34.481%
2025-04-25	0.6500	0.780000	0.650000	0.706600	+15.025%	1,660,649	-27.823%
2025-04-24	0.6048	0.624400	0.601300	0.614300	+2.829%	201,438	-16.979%
2025-04-23	0.6110	0.625000	0.565100	0.597400	-2.066%	253,930	-14.630%
2025-04-22	0.6200	0.622900	0.582400	0.610000	-4.224%	189,628	-16.393%
2025-04-21	0.6400	0.650000	0.573400	0.636900	+2.726%	474,376	-19.925%
2025-04-17	0.5812	0.635000	0.581000	0.620000	+6.713%	250,110	-17.742%
2025-04-16	0.6166	0.616600	0.569900	0.581000	-8.302%	148,327	-12.220%
2025-04-15	0.6593	0.669900	0.610000	0.633600	+0.269%	179,971	-19.508%
2025-04-14	0.6311	0.670000	0.621200	0.631900	+2.415%	119,249	-19.291%
2025-04-11	0.5805	0.617000	0.570500	0.617000	+8.246%	91,901	-17.342%
2025-04-10	0.6180	0.618000	0.560000	0.570000	-6.450%	136,216	-10.526%
2025-04-09	0.5504	0.612000	0.550000	0.609300	+9.804%	251,732	-16.297%
2025-04-08	0.6196	0.627700	0.550600	0.554900	-3.680%	189,084	-8.092%
2025-04-07	0.5800	0.629900	0.525500	0.576100	-2.587%	250,717	-11.474%
2025-04-04	0.6333	0.633300	0.563401	0.591400	-10.380%	436,566	-13.764%
2025-04-03	0.7112	0.711200	0.645000	0.659900	-8.992%	209,067	-22.716%
2025-04-02	0.7129	0.780000	0.710000	0.725100	-1.334%	87,274	-29.665%
2025-04-01	0.7603	0.760300	0.703000	0.734900	-0.555%	78,833	-30.603%
2025-03-31	0.7500	0.778800	0.710000	0.739000	-5.135%	313,464	-30.988%
2025-03-28	0.7900	0.790000	0.731000	0.779000	-1.380%	175,228	-34.531%
2025-03-27	0.8303	0.850000	0.764000	0.789900	-7.005%	293,633	-35.435%
2025-03-26	0.8256	0.870000	0.820000	0.849400	+1.119%	225,357	-39.958%
2025-03-25	0.8400	0.860000	0.805200	0.840000	+2.314%	192,528	-39.286%
2025-03-24	0.8500	0.869000	0.820100	0.821000	+0.122%	302,560	-37.881%
2025-03-21	0.8974	0.909800	0.785000	0.820000	-8.990%	743,390	-37.805%
2025-03-20	0.9700	0.979400	0.880000	0.901000	-4.847%	318,028	-43.396%
2025-03-19	0.8750	0.974300	0.846000	0.946900	+12.861%	747,679	-46.140%
2025-03-18	0.8200	0.870000	0.785000	0.839000	+2.945%	239,834	-39.213%
2025-03-17	0.7400	0.819900	0.720100	0.815000	+10.404%	494,706	-37.423%
2025-03-14	0.7700	0.771238	0.710000	0.738200	-2.868%	193,868	-30.913%
2025-03-13	0.7900	0.795700	0.722100	0.760000	-0.158%	172,776	-32.895%
2025-03-12	0.7900	0.819900	0.750100	0.761200	-2.385%	227,499	-33.001%
2025-03-11	0.8400	0.849999	0.751300	0.779800	-1.291%	340,216	-34.599%
2025-03-10	0.7078	0.849900	0.707000	0.790000	+15.211%	1,032,904	-35.443%
2025-03-07	0.7010	0.739000	0.603000	0.685700	-2.322%	585,699	-25.623%
2025-03-06	0.7215	0.769100	0.700000	0.702000	-3.849%	287,658	-27.350%
2025-03-05	0.7600	0.769999	0.679000	0.730100	-2.079%	351,186	-30.147%
2025-03-04	0.7000	0.769700	0.650000	0.745600	+1.387%	404,505	-31.599%
2025-03-03	0.8514	0.880000	0.725000	0.735400	-11.408%	688,659	-30.650%
2025-02-28	0.8400	0.877999	0.810000	0.830100	-3.477%	361,592	-38.562%
2025-02-27	0.9974	1.020000	0.800000	0.860000	-11.523%	461,471	-40.698%
2025-02-26	0.9620	1.020000	0.950000	0.972000	-2.605%	314,568	-47.531%
2025-02-25	0.9939	1.030000	0.945000	0.998000	-6.729%	551,282	-48.898%
2025-02-24	1.1900	1.190000	1.040000	1.070000	-8.547%	685,422	-52.336%
2025-02-21	1.1500	1.219900	1.150000	1.170000	+1.739%	493,934	-56.410%
2025-02-20	1.2000	1.209700	1.120000	1.150000	-4.167%	671,637	-55.652%
2025-02-19	1.1800	1.270000	1.160000	1.200000	0.000%	461,964	-57.500%
2025-02-18	1.3100	1.328000	1.170000	1.200000	-11.111%	1,320,861	-57.500%
2025-02-14	1.3700	1.380000	1.330000	1.350000	-2.174%	369,481	-62.222%
2025-02-13	1.3700	1.490000	1.330000	1.380000	+4.545%	869,993	-63.043%
2025-02-12	1.2500	1.460000	1.150000	1.320000	-12.000%	1,712,986	-61.364%
2025-02-11	1.6000	1.632000	1.450000	1.500000	-6.250%	1,230,942	-66.000%
2025-02-10	1.6400	1.666600	1.584500	1.600000	-3.030%	428,838	-68.125%
2025-02-07	1.7000	1.719100	1.610100	1.650000	-4.070%	461,077	-69.091%
2025-02-06	1.6600	1.770000	1.650000	1.720000	+1.775%	412,301	-70.349%
2025-02-05	1.7100	1.758700	1.650000	1.690000	-5.587%	2,153,065	-69.822%
2025-02-04	1.7700	1.840000	1.730600	1.790000	+0.562%	364,050	-71.508%

.dark-mode .rzfcpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzfcpm{ color: #333333; background-color: white; border: 2px solid #333333; }PRZOParaZero Technologies Ltd.stock NASDAQ

PRZO
ParaZero Technologies Ltd.
stock NASDAQ