5 DAY PERFORMANCE
+109.94%
1 MONTH PERFORMANCE
+75.09%
3 MONTH PERFORMANCE
+45.97%
6 MONTH PERFORMANCE
+27.35%
YEAR-TO-DATE PERFORMANCE
+39.88%
1 YEAR PERFORMANCE
+1.79%
ParaZero Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.49 | $0.48 (-3.42%) | $0.49 | $0.45 | 843.95 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 |
| 05/22/2026 | $0.52 | $0.60 (16.17%) | $0.62 | $0.50 | 1.05 M | $11.24 M |
| 05/21/2026 | $0.47 | $0.51 (8.06%) | $0.52 | $0.47 | 396.90 K | $9.51 M |
| 05/20/2026 | $0.47 | $0.48 (2.34%) | $0.49 | $0.45 | 215.90 K | $9.01 M |
| 05/19/2026 | $0.49 | $0.47 (-4.29%) | $0.51 | $0.45 | 567.60 K | $8.78 M |
| 05/18/2026 | $0.51 | $0.50 (-3.4%) | $0.53 | $0.49 | 694.61 K | $9.31 M |
| 05/15/2026 | $0.54 | $0.53 (-1.9%) | $0.55 | $0.52 | 379.35 K | $9.95 M |
| 05/14/2026 | $0.56 | $0.55 (-1.79%) | $0.59 | $0.53 | 483.53 K | $10.30 M |
| 05/13/2026 | $0.54 | $0.55 (2.71%) | $0.58 | $0.54 | 505.20 K | $10.37 M |
| 05/12/2026 | $0.56 | $0.55 (-1.98%) | $0.57 | $0.51 | 655.00 K | $10.28 M |
| 05/11/2026 | $0.60 | $0.57 (-5.99%) | $0.61 | $0.56 | 1.42 M | $10.58 M |
| 05/08/2026 | $0.65 | $0.64 (-2.35%) | $0.66 | $0.63 | 429.24 K | $11.91 M |
| 05/07/2026 | $0.69 | $0.65 (-5.85%) | $0.70 | $0.65 | 397.00 K | $12.21 M |
| 05/06/2026 | $0.70 | $0.69 (-1.41%) | $0.71 | $0.66 | 634.92 K | $12.93 M |
| 05/05/2026 | $0.74 | $0.70 (-5.73%) | $0.75 | $0.68 | 541.60 K | $13.09 M |
| 05/04/2026 | $0.74 | $0.74 (-0.39%) | $0.79 | $0.73 | 381.02 K | $13.83 M |
| 05/01/2026 | $0.75 | $0.73 (-2.11%) | $0.75 | $0.73 | 302.34 K | $13.66 M |
| 04/30/2026 | $0.71 | $0.74 (3.09%) | $0.80 | $0.69 | 1.22 M | $13.80 M |
| 04/29/2026 | $0.69 | $0.66 (-4.52%) | $0.69 | $0.65 | 430.24 K | $12.43 M |
| 04/28/2026 | $0.73 | $0.68 (-6.85%) | $0.73 | $0.67 | 436.00 K | $12.73 M |
| 04/27/2026 | $0.70 | $0.73 (4.29%) | $0.75 | $0.70 | 323.70 K | $13.67 M |
| 04/24/2026 | $0.78 | $0.72 (-7.97%) | $0.78 | $0.70 | 435.30 K | $13.46 M |
| 04/23/2026 | $0.76 | $0.75 (-0.76%) | $0.79 | $0.73 | 764.70 K | $14.12 M |
| 04/22/2026 | $0.73 | $0.74 (0.14%) | $0.80 | $0.71 | 2.04 M | $13.77 M |
| 04/21/2026 | $0.70 | $0.68 (-2.71%) | $0.71 | $0.67 | 411.00 K | $12.69 M |
| 04/20/2026 | $0.67 | $0.69 (3.06%) | $0.70 | $0.66 | 529.80 K | $12.93 M |
| 04/17/2026 | $0.72 | $0.68 (-4.8%) | $0.72 | $0.68 | 404.80 K | $12.82 M |
| 04/16/2026 | $0.73 | $0.70 (-4.11%) | $0.73 | $0.68 | 494.96 K | $13.11 M |
| 04/15/2026 | $0.70 | $0.73 (3.64%) | $0.74 | $0.69 | 353.10 K | $13.59 M |
| 04/14/2026 | $0.76 | $0.70 (-8.55%) | $0.79 | $0.67 | 1.26 M | $13.02 M |
| 04/13/2026 | $0.74 | $0.74 (-0.14%) | $0.77 | $0.72 | 1.15 M | $13.84 M |
| 04/10/2026 | $0.72 | $0.72 (0.06%) | $0.76 | $0.71 | 208.81 K | $13.57 M |
| 04/09/2026 | $0.79 | $0.72 (-8.95%) | $0.79 | $0.72 | 377.90 K | $13.49 M |
| 04/08/2026 | $0.78 | $0.78 (0.03%) | $0.80 | $0.75 | 467.44 K | $14.61 M |
| 04/07/2026 | $0.80 | $0.75 (-6.17%) | $0.80 | $0.72 | 560.63 K | $14.06 M |
| 04/06/2026 | $0.82 | $0.81 (-0.9%) | $0.85 | $0.79 | 812.31 K | $15.13 M |
| 04/02/2026 | $0.74 | $0.81 (10.04%) | $0.83 | $0.71 | 402.10 K | $15.23 M |
| 04/01/2026 | $0.79 | $0.75 (-4.95%) | $0.82 | $0.74 | 731.62 K | $14.14 M |
| 03/31/2026 | $0.69 | $0.77 (12.23%) | $0.80 | $0.68 | 1.08 M | $14.44 M |
| 03/30/2026 | $0.79 | $0.69 (-12.42%) | $0.79 | $0.66 | 1.14 M | $12.96 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.
