5 DAY PERFORMANCE
+89.24%
1 MONTH PERFORMANCE
+132.18%
3 MONTH PERFORMANCE
+90.00%
6 MONTH PERFORMANCE
-5.00%
YEAR-TO-DATE PERFORMANCE
+39.88%
1 YEAR PERFORMANCE
-20.28%
ParaZero Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.67 | $0.67 (0.93%) | $0.68 | $0.62 | 563.50 K | $12.61 M |
| 08/20/2026 | $0.62 | $0.65 (4.87%) | $0.68 | $0.62 | 1.18 M | $12.14 M |
| 08/19/2026 | $0.63 | $0.60 (-5.06%) | $0.64 | $0.60 | 228.80 K | $11.28 M |
| 08/18/2026 | $0.62 | $0.62 (-0.03%) | $0.65 | $0.60 | 344.33 K | $11.66 M |
| 08/17/2026 | $0.63 | $0.62 (-1.3%) | $0.66 | $0.61 | 606.10 K | $11.65 M |
| 08/14/2026 | $0.60 | $0.63 (5.03%) | $0.65 | $0.60 | 632.85 K | $11.80 M |
| 08/13/2026 | $0.60 | $0.59 (-1.78%) | $0.62 | $0.58 | 168.80 K | $11.05 M |
| 08/12/2026 | $0.60 | $0.62 (2.79%) | $0.63 | $0.60 | 261.10 K | $11.60 M |
| 08/11/2026 | $0.56 | $0.60 (6.5%) | $0.61 | $0.55 | 486.60 K | $11.17 M |
| 08/10/2026 | $0.55 | $0.55 (-1.73%) | $0.60 | $0.55 | 623.14 K | $10.21 M |
| 08/07/2026 | $0.56 | $0.55 (-0.23%) | $0.57 | $0.54 | 374.72 K | $10.37 M |
| 08/06/2026 | $0.55 | $0.54 (-1.27%) | $0.58 | $0.53 | 349.80 K | $10.17 M |
| 08/05/2026 | $0.54 | $0.55 (2.61%) | $0.56 | $0.54 | 321.90 K | $10.39 M |
| 08/04/2026 | $0.53 | $0.56 (6.12%) | $0.59 | $0.52 | 977.90 K | $10.48 M |
| 08/03/2026 | $0.51 | $0.53 (3.73%) | $0.59 | $0.48 | 16.69 M | $9.91 M |
| 07/31/2026 | $0.44 | $0.46 (5.71%) | $0.48 | $0.43 | 315.30 K | $8.67 M |
| 07/30/2026 | $0.41 | $0.43 (5.93%) | $0.46 | $0.41 | 575.90 K | $8.13 M |
| 07/29/2026 | $0.44 | $0.40 (-9.92%) | $0.44 | $0.38 | 904.83 K | $7.43 M |
| 07/28/2026 | $0.49 | $0.44 (-9.51%) | $0.50 | $0.44 | 518.73 K | $8.32 M |
| 07/27/2026 | $0.52 | $0.50 (-4.15%) | $0.52 | $0.49 | 416.56 K | $9.30 M |
| 07/24/2026 | $0.51 | $0.49 (-3.35%) | $0.52 | $0.49 | 440.80 K | $9.19 M |
| 07/23/2026 | $0.52 | $0.51 (-2.54%) | $0.53 | $0.51 | 195.20 K | $9.49 M |
| 07/22/2026 | $0.53 | $0.51 (-2.3%) | $0.53 | $0.51 | 153.03 K | $9.63 M |
| 07/21/2026 | $0.54 | $0.52 (-2.94%) | $0.54 | $0.52 | 422.80 K | $9.81 M |
| 07/20/2026 | $0.52 | $0.52 (0.08%) | $0.53 | $0.51 | 214.91 K | $9.78 M |
| 07/17/2026 | $0.50 | $0.52 (4.39%) | $0.53 | $0.50 | 213.40 K | $9.72 M |
| 07/16/2026 | $0.51 | $0.50 (-2.45%) | $0.51 | $0.49 | 139.92 K | $9.39 M |
| 07/15/2026 | $0.49 | $0.51 (3.64%) | $0.52 | $0.49 | 205.10 K | $9.59 M |
| 07/14/2026 | $0.48 | $0.50 (4.17%) | $0.51 | $0.48 | 309.63 K | $9.36 M |
| 07/13/2026 | $0.52 | $0.49 (-5.08%) | $0.52 | $0.49 | 220.53 K | $9.24 M |
| 07/10/2026 | $0.52 | $0.53 (1.83%) | $0.54 | $0.50 | 212.80 K | $9.89 M |
| 07/09/2026 | $0.50 | $0.51 (2.96%) | $0.53 | $0.49 | 257.24 K | $9.64 M |
| 07/08/2026 | $0.52 | $0.51 (-2.71%) | $0.52 | $0.49 | 246.68 K | $9.47 M |
| 07/07/2026 | $0.56 | $0.51 (-8.27%) | $0.57 | $0.50 | 421.30 K | $9.64 M |
| 07/06/2026 | $0.51 | $0.53 (4.57%) | $0.55 | $0.47 | 2.48 M | $9.99 M |
| 07/02/2026 | $0.51 | $0.47 (-8.65%) | $0.52 | $0.46 | 290.05 K | $8.80 M |
| 07/01/2026 | $0.50 | $0.50 (1.82%) | $0.52 | $0.50 | 420.20 K | $9.44 M |
| 06/30/2026 | $0.47 | $0.49 (4.02%) | $0.50 | $0.46 | 262.70 K | $9.11 M |
| 06/29/2026 | $0.47 | $0.48 (2.13%) | $0.51 | $0.46 | 316.50 K | $8.99 M |
| 06/26/2026 | $0.49 | $0.48 (-3.42%) | $0.49 | $0.45 | 844.00 K | $8.90 M |
| 06/25/2026 | $0.51 | $0.51 (-0.12%) | $0.52 | $0.47 | 502.89 K | $9.49 M |
| 06/24/2026 | $0.54 | $0.51 (-5.88%) | $0.54 | $0.51 | 410.11 K | $9.59 M |
| 06/23/2026 | $0.53 | $0.54 (2.45%) | $0.56 | $0.52 | 339.88 K | $10.17 M |
| 06/22/2026 | $0.56 | $0.56 (-0.88%) | $0.57 | $0.53 | 566.90 K | $10.40 M |
| 06/18/2026 | $0.60 | $0.58 (-3.64%) | $0.61 | $0.57 | 408.90 K | $10.86 M |
| 06/17/2026 | $0.55 | $0.61 (10.53%) | $0.61 | $0.55 | 1.07 M | $11.40 M |
| 06/16/2026 | $0.59 | $0.55 (-5.94%) | $0.59 | $0.54 | 566.40 K | $10.32 M |
| 06/15/2026 | $0.58 | $0.58 (0%) | $0.62 | $0.57 | 593.32 K | $10.86 M |
| 06/12/2026 | $0.60 | $0.60 (-0.82%) | $0.61 | $0.55 | 1.01 M | $11.14 M |
| 06/11/2026 | $0.59 | $0.61 (4.05%) | $0.64 | $0.57 | 1.41 M | $11.50 M |
| 06/10/2026 | $0.60 | $0.58 (-3.71%) | $0.61 | $0.54 | 7.34 M | $10.79 M |
| 06/09/2026 | $0.62 | $0.60 (-3.76%) | $0.64 | $0.56 | 1.10 M | $11.17 M |
| 06/08/2026 | $0.64 | $0.64 (-0.56%) | $0.66 | $0.60 | 658.70 K | $11.92 M |
| 06/05/2026 | $0.70 | $0.67 (-4.43%) | $0.70 | $0.62 | 1.23 M | $12.53 M |
| 06/04/2026 | $0.72 | $0.73 (1.87%) | $0.74 | $0.68 | 1.03 M | $13.65 M |
| 06/03/2026 | $0.77 | $0.73 (-5.35%) | $0.77 | $0.69 | 2.04 M | $13.65 M |
| 06/02/2026 | $0.84 | $0.80 (-4.52%) | $0.90 | $0.77 | 4.31 M | $15.02 M |
| 06/01/2026 | $1.03 | $0.87 (-15.63%) | $1.10 | $0.83 | 11.71 M | $16.27 M |
| 05/29/2026 | $0.70 | $0.93 (32.53%) | $1.18 | $0.62 | 71.10 M | $17.37 M |
| 05/28/2026 | $0.67 | $0.65 (-2.82%) | $0.77 | $0.63 | 34.82 M | $12.19 M |
| 05/27/2026 | $0.57 | $0.55 (-4.04%) | $0.58 | $0.54 | 410.91 K | $10.24 M |
| 05/26/2026 | $0.62 | $0.58 (-6.53%) | $0.62 | $0.58 | 701.50 K | $10.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
