5 DAY PERFORMANCE
+86.95%
1 MONTH PERFORMANCE
+37.76%
3 MONTH PERFORMANCE
+125.34%
6 MONTH PERFORMANCE
+46.12%
YEAR-TO-DATE PERFORMANCE
+39.88%
1 YEAR PERFORMANCE
-35.23%
ParaZero Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.62 | $0.67 (7.6%) | $0.75 | $0.62 | 2.64 M | $16.65 M |
| 10/07/2026 | $0.63 | $0.62 (-2.29%) | $0.63 | $0.61 | 269.93 K | $15.42 M |
| 10/06/2026 | $0.63 | $0.63 (0.94%) | $0.66 | $0.61 | 374.98 K | $15.72 M |
| 10/05/2026 | $0.61 | $0.62 (2.08%) | $0.63 | $0.61 | 205.74 K | $15.52 M |
| 10/02/2026 | $0.61 | $0.61 (0.46%) | $0.61 | $0.60 | 131.01 K | $15.19 M |
| 10/01/2026 | $0.60 | $0.60 (-0.33%) | $0.62 | $0.59 | 222.55 K | $14.90 M |
| 09/30/2026 | $0.61 | $0.60 (-1.9%) | $0.62 | $0.60 | 88.46 K | $14.95 M |
| 09/29/2026 | $0.58 | $0.63 (7.88%) | $0.63 | $0.58 | 361.63 K | $15.59 M |
| 09/28/2026 | $0.58 | $0.58 (0.17%) | $0.61 | $0.58 | 148.86 K | $14.48 M |
| 09/25/2026 | $0.60 | $0.58 (-3.24%) | $0.61 | $0.58 | 199.89 K | $14.49 M |
| 09/24/2026 | $0.62 | $0.58 (-6.21%) | $0.64 | $0.58 | 412.19 K | $14.49 M |
| 09/23/2026 | $0.67 | $0.64 (-4.32%) | $0.67 | $0.63 | 272.48 K | $15.88 M |
| 09/22/2026 | $0.69 | $0.68 (-1.65%) | $0.69 | $0.67 | 181.17 K | $16.95 M |
| 09/21/2026 | $0.69 | $0.67 (-2.35%) | $0.71 | $0.67 | 301.57 K | $16.76 M |
| 09/18/2026 | $0.70 | $0.68 (-3.1%) | $0.72 | $0.67 | 336.08 K | $16.99 M |
| 09/17/2026 | $0.68 | $0.70 (3.66%) | $0.71 | $0.66 | 362.17 K | $17.57 M |
| 09/16/2026 | $0.67 | $0.67 (-0.62%) | $0.69 | $0.64 | 507.93 K | $16.64 M |
| 09/15/2026 | $0.69 | $0.67 (-2.87%) | $0.76 | $0.67 | 439.09 K | $16.69 M |
| 09/14/2026 | $0.74 | $0.71 (-3.8%) | $0.75 | $0.69 | 814.61 K | $17.74 M |
| 09/11/2026 | $0.79 | $0.78 (-1.75%) | $0.80 | $0.74 | 728.31 K | $19.34 M |
| 09/10/2026 | $0.84 | $0.80 (-4.68%) | $0.84 | $0.78 | 613.99 K | $19.86 M |
| 09/09/2026 | $0.84 | $0.85 (0.67%) | $0.87 | $0.81 | 3.87 M | $21.12 M |
| 09/08/2026 | $0.82 | $0.83 (0.91%) | $0.87 | $0.80 | 488.58 K | $20.62 M |
| 09/04/2026 | $0.89 | $0.81 (-8.91%) | $0.89 | $0.81 | 681.82 K | $20.27 M |
| 09/03/2026 | $0.84 | $0.86 (2.33%) | $0.91 | $0.82 | 803.74 K | $21.47 M |
| 09/02/2026 | $0.81 | $0.84 (4.17%) | $0.86 | $0.80 | 558.80 K | $20.89 M |
| 09/01/2026 | $0.88 | $0.82 (-5.92%) | $0.88 | $0.82 | 878.49 K | $20.55 M |
| 08/31/2026 | $0.86 | $0.88 (2.22%) | $0.89 | $0.83 | 846.22 K | $21.84 M |
| 08/28/2026 | $0.83 | $0.84 (1.24%) | $0.91 | $0.83 | 3.95 M | $20.94 M |
| 08/27/2026 | $0.84 | $0.78 (-7.22%) | $0.85 | $0.75 | 2.01 M | $19.39 M |
| 08/26/2026 | $0.79 | $0.80 (1.34%) | $0.93 | $0.78 | 5.73 M | $19.95 M |
| 08/25/2026 | $0.72 | $0.82 (14.35%) | $0.90 | $0.68 | 74.67 M | $20.43 M |
| 08/24/2026 | $0.67 | $0.63 (-6.6%) | $0.68 | $0.62 | 957.48 K | $15.59 M |
| 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 |
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.
