5 DAY PERFORMANCE
+223.76%
1 MONTH PERFORMANCE
+68.18%
3 MONTH PERFORMANCE
+64.44%
6 MONTH PERFORMANCE
+298.35%
YEAR-TO-DATE PERFORMANCE
+9.36%
1 YEAR PERFORMANCE
+202.04%
ParaZero Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.79 | $0.76 (-3.65%) | $0.82 | $0.75 | 225,427 | $8.42 M |
| 03/11/2025 | $0.84 | $0.78 (-7.17%) | $0.85 | $0.75 | 340,216 | $8.53 M |
| 03/10/2025 | $0.71 | $0.79 (11.61%) | $0.85 | $0.71 | 1.03 M | $8.64 M |
| 03/07/2025 | $0.70 | $0.69 (-2.18%) | $0.74 | $0.60 | 585,700 | $7.50 M |
| 03/06/2025 | $0.72 | $0.70 (-2.7%) | $0.77 | $0.70 | 287,658 | $7.68 M |
| 03/05/2025 | $0.76 | $0.73 (-3.93%) | $0.77 | $0.68 | 351,200 | $7.99 M |
| 03/04/2025 | $0.70 | $0.75 (6.51%) | $0.77 | $0.65 | 404,505 | $8.16 M |
| 03/03/2025 | $0.85 | $0.74 (-13.62%) | $0.88 | $0.73 | 688,700 | $8.05 M |
| 02/28/2025 | $0.84 | $0.83 (-1.18%) | $0.88 | $0.81 | 361,600 | $9.08 M |
| 02/27/2025 | $1.00 | $0.86 (-13.78%) | $1.02 | $0.80 | 461,500 | $9.41 M |
| 02/26/2025 | $0.96 | $0.97 (1.04%) | $1.02 | $0.95 | 357,800 | $10.63 M |
| 02/25/2025 | $0.99 | $1.00 (0.41%) | $1.03 | $0.95 | 551,300 | $10.92 M |
| 02/24/2025 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.04 | 685,422 | $11.71 M |
| 02/21/2025 | $1.15 | $1.17 (1.74%) | $1.22 | $1.15 | 493,934 | $12.80 M |
| 02/20/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.12 | 671,637 | $12.58 M |
| 02/19/2025 | $1.18 | $1.20 (1.69%) | $1.27 | $1.16 | 524,900 | $13.13 M |
| 02/18/2025 | $1.31 | $1.20 (-8.4%) | $1.33 | $1.17 | 1.32 M | $13.13 M |
| 02/14/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.33 | 369,500 | $14.77 M |
| 02/13/2025 | $1.37 | $1.38 (0.73%) | $1.49 | $1.33 | 870,000 | $15.10 M |
| 02/12/2025 | $1.25 | $1.32 (5.6%) | $1.46 | $1.15 | 1.71 M | $14.44 M |
| 02/11/2025 | $1.60 | $1.50 (-6.25%) | $1.63 | $1.45 | 1.23 M | $16.41 M |
| 02/10/2025 | $1.64 | $1.60 (-2.44%) | $1.67 | $1.58 | 428,838 | $17.51 M |
| 02/07/2025 | $1.70 | $1.65 (-2.94%) | $1.72 | $1.61 | 461,100 | $18.05 M |
| 02/06/2025 | $1.66 | $1.72 (3.61%) | $1.77 | $1.65 | 412,301 | $18.82 M |
| 02/05/2025 | $1.71 | $1.69 (-1.17%) | $1.76 | $1.65 | 2.15 M | $18.49 M |
| 02/04/2025 | $1.77 | $1.79 (1.13%) | $1.84 | $1.73 | 364,100 | $19.58 M |
| 02/03/2025 | $1.75 | $1.78 (1.71%) | $1.82 | $1.71 | 592,239 | $19.47 M |
| 01/31/2025 | $1.84 | $1.85 (0.54%) | $1.93 | $1.77 | 1.18 M | $20.24 M |
| 01/30/2025 | $1.67 | $1.70 (1.8%) | $1.73 | $1.65 | 533,303 | $18.60 M |
| 01/29/2025 | $1.73 | $1.67 (-3.47%) | $1.76 | $1.61 | 513,629 | $18.27 M |
| 01/28/2025 | $1.66 | $1.69 (1.81%) | $1.73 | $1.63 | 502,100 | $18.49 M |
| 01/27/2025 | $1.80 | $1.66 (-7.78%) | $1.80 | $1.57 | 1.21 M | $18.16 M |
| 01/24/2025 | $1.81 | $1.81 (0%) | $1.85 | $1.80 | 527,432 | $19.80 M |
| 01/23/2025 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.75 | 1.55 M | $19.80 M |
| 01/22/2025 | $1.88 | $1.94 (3.19%) | $2.00 | $1.88 | 963,100 | $21.23 M |
| 01/21/2025 | $1.95 | $1.96 (0.51%) | $2.00 | $1.85 | 2.42 M | $21.44 M |
| 01/17/2025 | $2.42 | $2.13 (-11.98%) | $2.51 | $1.98 | 62.96 M | $23.30 M |
| 01/16/2025 | $1.85 | $1.85 (0%) | $1.92 | $1.83 | 448,435 | $20.24 M |
| 01/15/2025 | $1.95 | $1.85 (-5.13%) | $2.00 | $1.81 | 1.23 M | $20.24 M |
| 01/14/2025 | $1.85 | $1.90 (2.7%) | $1.96 | $1.80 | 621,200 | $20.79 M |
| 01/13/2025 | $1.87 | $1.80 (-3.74%) | $1.97 | $1.80 | 1.20 M | $19.69 M |
| 01/10/2025 | $2.18 | $2.06 (-5.5%) | $2.20 | $1.86 | 5.71 M | $22.54 M |
| 01/08/2025 | $2.00 | $1.82 (-9%) | $2.00 | $1.77 | 1.78 M | $19.91 M |
| 01/07/2025 | $2.20 | $2.19 (-0.45%) | $2.33 | $2.10 | 1.54 M | $23.96 M |
| 01/06/2025 | $2.25 | $2.22 (-1.33%) | $2.40 | $2.18 | 1.48 M | $24.29 M |
| 01/03/2025 | $2.13 | $2.27 (6.57%) | $2.39 | $2.09 | 1.80 M | $24.84 M |
| 01/02/2025 | $2.10 | $2.11 (0.48%) | $2.24 | $2.05 | 1.22 M | $23.09 M |
| 12/31/2024 | $2.43 | $2.03 (-16.46%) | $2.45 | $1.92 | 2.81 M | $22.21 M |
| 12/30/2024 | $2.66 | $2.44 (-8.27%) | $2.80 | $2.38 | 3.13 M | $26.70 M |
| 12/27/2024 | $2.57 | $2.65 (3.11%) | $3.16 | $2.31 | 7.96 M | $28.99 M |
| 12/26/2024 | $2.15 | $2.48 (15.35%) | $2.50 | $2.13 | 4.24 M | $27.13 M |
| 12/24/2024 | $2.00 | $2.08 (4%) | $2.11 | $1.94 | 1.57 M | $22.76 M |
| 12/23/2024 | $2.02 | $1.95 (-3.47%) | $2.19 | $1.85 | 4.73 M | $21.33 M |
| 12/20/2024 | $1.95 | $1.76 (-9.74%) | $1.97 | $1.69 | 3.81 M | $19.26 M |
| 12/19/2024 | $2.00 | $2.04 (2%) | $2.44 | $1.87 | 7.87 M | $22.32 M |
| 12/18/2024 | $2.17 | $2.15 (-0.92%) | $2.77 | $2.06 | 55.24 M | $23.52 M |
| 12/17/2024 | $1.43 | $1.53 (6.99%) | $1.58 | $1.38 | 11.53 M | $16.74 M |
| 12/16/2024 | $1.41 | $1.46 (3.55%) | $1.57 | $1.33 | 2.14 M | $15.97 M |
| 12/13/2024 | $1.35 | $1.37 (1.48%) | $1.47 | $1.35 | 627,409 | $14.99 M |
| 12/12/2024 | $1.41 | $1.35 (-4.26%) | $1.45 | $1.33 | 1.06 M | $14.77 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.
