5 DAY PERFORMANCE
+79.22%
1 MONTH PERFORMANCE
+54.26%
3 MONTH PERFORMANCE
+8.57%
6 MONTH PERFORMANCE
-8.80%
YEAR-TO-DATE PERFORMANCE
+39.88%
1 YEAR PERFORMANCE
+33.96%
ParaZero Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.54 | $0.55 (2.71%) | $0.58 | $0.54 | 491.00 K | $10.48 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 |
| 03/27/2026 | $0.81 | $0.78 (-3.58%) | $0.81 | $0.73 | 1.06 M | $14.63 M |
| 03/26/2026 | $0.85 | $0.82 (-3.01%) | $0.90 | $0.80 | 1.06 M | $15.44 M |
| 03/25/2026 | $0.85 | $0.88 (3.04%) | $0.89 | $0.77 | 1.13 M | $16.44 M |
| 03/24/2026 | $0.88 | $0.81 (-7.95%) | $0.90 | $0.78 | 1.18 M | $15.17 M |
| 03/23/2026 | $0.88 | $0.87 (-1.08%) | $1.03 | $0.77 | 2.46 M | $16.29 M |
| 03/20/2026 | $1.13 | $1.07 (-5.31%) | $1.16 | $1.02 | 905.10 K | $17.14 M |
| 03/19/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.07 | 492.82 K | $18.26 M |
| 03/18/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.09 | 680.60 K | $18.10 M |
| 03/17/2026 | $1.16 | $1.17 (0.86%) | $1.21 | $1.15 | 505.70 K | $18.74 M |
| 03/16/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.13 | 888.90 K | $18.90 M |
| 03/13/2026 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.16 | 15.47 M | $19.06 M |
| 03/12/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.13 | 271.50 K | $18.58 M |
| 03/11/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.16 | 308.17 K | $18.90 M |
| 03/10/2026 | $1.14 | $1.19 (4.39%) | $1.20 | $1.13 | 404.20 K | $19.06 M |
| 03/09/2026 | $1.24 | $1.14 (-8.06%) | $1.26 | $1.09 | 907.31 K | $18.26 M |
| 03/06/2026 | $1.27 | $1.28 (0.79%) | $1.38 | $1.22 | 782.60 K | $20.50 M |
| 03/05/2026 | $1.25 | $1.28 (2.4%) | $1.35 | $1.23 | 868.61 K | $20.50 M |
| 03/04/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.19 | 760.40 K | $20.18 M |
| 03/03/2026 | $1.30 | $1.34 (3.08%) | $1.39 | $1.25 | 1.42 M | $21.46 M |
| 03/02/2026 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.26 | 2.42 M | $20.98 M |
| 02/27/2026 | $1.16 | $1.21 (4.31%) | $1.25 | $1.14 | 553.13 K | $19.38 M |
| 02/26/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.18 | 392.72 K | $19.06 M |
| 02/25/2026 | $1.19 | $1.23 (3.36%) | $1.23 | $1.15 | 433.60 K | $19.70 M |
| 02/24/2026 | $1.16 | $1.20 (3.45%) | $1.21 | $1.13 | 392.85 K | $19.22 M |
| 02/23/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.12 | 423.44 K | $18.74 M |
| 02/20/2026 | $1.16 | $1.17 (0.86%) | $1.24 | $1.11 | 970.55 K | $18.74 M |
| 02/19/2026 | $1.08 | $1.15 (6.48%) | $1.15 | $1.04 | 597.44 K | $18.42 M |
| 02/18/2026 | $1.04 | $1.09 (4.81%) | $1.09 | $0.98 | 3.29 M | $17.46 M |
| 02/17/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.98 | 567.12 K | $16.34 M |
| 02/13/2026 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 152.00 K | $16.82 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.
