Skip to main content
PRZO logo

ParaZero Technologies Ltd.

PRZONASDAQIndustrialsAerospace & Defense

$0.53Today:- (-)1Y −65.35%

As of Oct 16, 2026 close

Market cap
$13.21M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.38$1.80
Volume (live)
-
Avg. volume (3M)
556.31K

ParaZero Technologies (PRZO) Historical Stock Prices

Analyze ParaZero Technologies (PRZO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ParaZero Technologies (PRZO) Interactive Price Chart

Interactive historical price chart showing ParaZero Technologies stock price movements and trends across multiple time periods.

Loading chart...

PRZO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PRZO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.530.570.520.530.53273.31K
Oct 15, 20260.510.550.500.530.53189.91K
Oct 14, 20260.570.580.510.510.51449.51K
Oct 13, 20260.600.610.560.570.57360.96K
Oct 12, 20260.610.640.580.590.59339.31K
Oct 9, 20260.670.680.610.610.61474.44K
Oct 8, 20260.620.750.620.670.672.59M
Oct 7, 20260.630.630.600.620.62268.63K
Oct 6, 20260.630.660.610.630.63372.68K
Oct 5, 20260.610.630.610.620.62205.73K
Oct 2, 20260.610.610.600.610.61131.01K
Oct 1, 20260.600.620.590.600.60222.55K
Sep 30, 20260.610.620.600.600.6088.46K
Sep 29, 20260.580.630.580.630.63361.63K
Sep 28, 20260.580.610.570.580.58148.86K
Sep 25, 20260.600.610.580.580.58199.89K
Sep 24, 20260.620.640.580.580.58412.19K
Sep 23, 20260.670.670.630.640.64272.48K
Sep 22, 20260.690.690.670.680.68181.17K
Sep 21, 20260.690.710.670.670.67301.57K
Sep 18, 20260.700.720.670.680.68336.08K
Sep 17, 20260.680.710.660.700.70362.17K
Sep 16, 20260.670.690.640.670.67507.93K
Sep 15, 20260.690.760.670.670.67439.09K
Sep 14, 20260.740.750.690.710.71814.61K
Sep 11, 20260.790.800.740.780.78728.31K
Sep 10, 20260.840.840.780.800.80613.99K
Sep 9, 20260.840.870.810.850.853.87M
Sep 8, 20260.820.870.800.830.83488.58K
Sep 4, 20260.890.890.810.810.81681.82K
Sep 3, 20260.840.910.820.860.86803.74K
Sep 2, 20260.810.860.800.840.84558.79K
Sep 1, 20260.880.880.820.820.82878.49K
Aug 31, 20260.860.890.830.880.88846.22K
Aug 28, 20260.830.910.830.840.843.95M
Aug 27, 20260.840.850.750.780.782.01M
Aug 26, 20260.790.930.780.800.805.73M
Aug 25, 20260.720.900.680.820.8274.67M
Aug 24, 20260.670.680.620.630.63957.48K
Aug 21, 20260.670.680.620.670.67563.50K
Aug 20, 20260.620.680.620.650.651.18M
Aug 19, 20260.630.640.600.600.60228.76K
Aug 18, 20260.620.650.600.620.62344.33K
Aug 17, 20260.630.660.610.620.62606.10K
Aug 14, 20260.600.650.600.630.63632.85K
Aug 13, 20260.600.620.580.590.59168.79K
Aug 12, 20260.600.630.600.620.62261.05K
Aug 11, 20260.560.610.550.600.60486.59K
Aug 10, 20260.550.600.550.550.55623.14K
Aug 7, 20260.560.570.540.550.55374.72K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.