MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRZO — ParaZero Technologies Ltd. Ordinary Shares
NasdaqParaZero Technologies Ltd. Ordinary Shares
$0.62
-0.01(-1.90%)
- O
- 0.63
- H
- 0.63
- L
- 0.61
- V
- 268.63K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.62
Period Return-12.45%
Period High$2.15
Period Low$0.38
Avg Daily Volume1.62M
Total Trading Days365
PRZO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.63 | $0.63 | $0.61 | $0.62 | $-0.01 | -1.90% | 268,625 | $0.62 | $0.61 $0.63 |
| Oct 6, 2026 | $0.63 | $0.66 | $0.61 | $0.63 | +$0.01 | +1.33% | 374,982 | $0.63 | $0.61 $0.66 |
| Oct 5, 2026 | $0.61 | $0.63 | $0.61 | $0.62 | +$0.01 | +2.12% | 205,738 | $0.62 | $0.61 $0.63 |
| Oct 2, 2026 | $0.61 | $0.61 | $0.60 | $0.61 | +$0.01 | +1.97% | 131,012 | $0.61 | $0.60 $0.61 |
| Oct 1, 2026 | $0.60 | $0.62 | $0.59 | $0.60 | $-0.00 | -0.33% | 222,548 | $0.61 | $0.59 $0.62 |
| Sep 30, 2026 | $0.61 | $0.62 | $0.60 | $0.60 | $-0.03 | -4.11% | 88,463 | $0.61 | $0.60 $0.62 |
| Sep 29, 2026 | $0.58 | $0.63 | $0.58 | $0.63 | +$0.04 | +7.69% | 361,632 | $0.61 | $0.58 $0.63 |
| Sep 28, 2026 | $0.58 | $0.61 | $0.58 | $0.58 | $-0.00 | -0.09% | 148,862 | $0.59 | $0.58 $0.61 |
| Sep 25, 2026 | $0.60 | $0.61 | $0.58 | $0.58 | +$0.00 | +0.00% | 199,887 | $0.60 | $0.58 $0.61 |
| Sep 24, 2026 | $0.62 | $0.64 | $0.58 | $0.58 | $-0.06 | -8.74% | 412,193 | $0.60 | $0.58 $0.64 |
| Sep 23, 2026 | $0.67 | $0.67 | $0.63 | $0.64 | $-0.04 | -6.32% | 272,483 | $0.65 | $0.63 $0.67 |
| Sep 22, 2026 | $0.69 | $0.69 | $0.67 | $0.68 | +$0.01 | +1.14% | 181,168 | $0.68 | $0.67 $0.69 |
| Sep 21, 2026 | $0.69 | $0.71 | $0.67 | $0.67 | $-0.01 | -1.39% | 301,575 | $0.68 | $0.67 $0.71 |
| Sep 18, 2026 | $0.70 | $0.72 | $0.67 | $0.68 | $-0.02 | -3.25% | 336,078 | $0.69 | $0.67 $0.72 |
| Sep 17, 2026 | $0.68 | $0.71 | $0.66 | $0.70 | +$0.04 | +5.54% | 362,174 | $0.69 | $0.66 $0.71 |
| Sep 16, 2026 | $0.67 | $0.69 | $0.64 | $0.67 | $-0.00 | -0.34% | 507,932 | $0.65 | $0.64 $0.69 |
| Sep 15, 2026 | $0.69 | $0.76 | $0.67 | $0.67 | $-0.04 | -5.86% | 429,211 | $0.70 | $0.67 $0.76 |
| Sep 14, 2026 | $0.74 | $0.75 | $0.69 | $0.71 | $-0.06 | -8.28% | 811,079 | $0.72 | $0.69 $0.75 |
| Sep 11, 2026 | $0.79 | $0.80 | $0.74 | $0.78 | $-0.02 | -2.60% | 728,313 | $0.76 | $0.74 $0.80 |
| Sep 10, 2026 | $0.84 | $0.84 | $0.78 | $0.80 | $-0.05 | -5.98% | 613,985 | $0.82 | $0.78 $0.84 |
| Sep 9, 2026 | $0.84 | $0.87 | $0.81 | $0.85 | +$0.02 | +2.43% | 3,867,832 | $0.88 | $0.81 $0.87 |
| Sep 8, 2026 | $0.82 | $0.87 | $0.80 | $0.83 | +$0.01 | +1.73% | 488,585 | $0.83 | $0.80 $0.87 |
| Sep 4, 2026 | $0.89 | $0.89 | $0.81 | $0.81 | $-0.05 | -5.62% | 681,820 | $0.85 | $0.81 $0.89 |
| Sep 3, 2026 | $0.84 | $0.91 | $0.82 | $0.86 | +$0.02 | +2.77% | 803,740 | $0.87 | $0.82 $0.91 |
| Sep 2, 2026 | $0.81 | $0.86 | $0.80 | $0.84 | +$0.01 | +1.70% | 541,769 | $0.83 | $0.80 $0.86 |
| Sep 1, 2026 | $0.88 | $0.88 | $0.82 | $0.82 | $-0.05 | -5.92% | 878,490 | $0.84 | $0.82 $0.88 |
| Aug 31, 2026 | $0.86 | $0.89 | $0.83 | $0.88 | +$0.04 | +4.31% | 840,447 | $0.86 | $0.83 $0.89 |
| Aug 28, 2026 | $0.83 | $0.91 | $0.83 | $0.84 | +$0.06 | +7.95% | 3,951,493 | $0.87 | $0.83 $0.91 |
| Aug 27, 2026 | $0.84 | $0.85 | $0.75 | $0.78 | $-0.02 | -2.77% | 2,011,278 | $0.80 | $0.75 $0.85 |
| Aug 26, 2026 | $0.79 | $0.93 | $0.78 | $0.80 | $-0.02 | -2.37% | 5,732,150 | $0.84 | $0.78 $0.93 |