-
5 DAY PERFORMANCE
+10.14% -
1 MONTH PERFORMANCE
+2.40% -
3 MONTH PERFORMANCE
+16.17% -
6 MONTH PERFORMANCE
-8.52% -
YEAR-TO-DATE PERFORMANCE
-9.96% -
1 YEAR PERFORMANCE
-22.95%
ParaZero Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $0.60 | $0.64 (6.45%) | $0.64 | $0.56 | 734,252 | $6.99 M |
| 11/26/2024 | $0.70 | $0.61 (-12.62%) | $0.75 | $0.59 | 9.21 M | $6.68 M |
| 11/25/2024 | $0.58 | $0.63 (9.34%) | $0.71 | $0.57 | 1.45 M | $6.94 M |
| 11/22/2024 | $0.58 | $0.58 (-0.33%) | $0.59 | $0.57 | 89,400 | $6.36 M |
| 11/21/2024 | $0.57 | $0.58 (1.12%) | $0.58 | $0.55 | 67,365 | $6.30 M |
| 11/20/2024 | $0.57 | $0.57 (-0.29%) | $0.59 | $0.55 | 25,600 | $6.24 M |
| 11/19/2024 | $0.57 | $0.58 (0.95%) | $0.59 | $0.56 | 84,573 | $6.30 M |
| 11/18/2024 | $0.58 | $0.59 (1.91%) | $0.59 | $0.55 | 491,000 | $6.41 M |
| 11/15/2024 | $0.59 | $0.59 (-0.27%) | $0.59 | $0.55 | 82,251 | $6.43 M |
| 11/14/2024 | $0.58 | $0.56 (-3.11%) | $0.59 | $0.56 | 85,521 | $6.14 M |
| 11/13/2024 | $0.60 | $0.59 (-2.42%) | $0.63 | $0.56 | 643,300 | $6.41 M |
| 11/12/2024 | $0.58 | $0.59 (2.31%) | $0.60 | $0.58 | 75,817 | $6.49 M |
| 11/11/2024 | $0.60 | $0.59 (-1.26%) | $0.60 | $0.57 | 171,526 | $6.46 M |
| 11/08/2024 | $0.59 | $0.60 (1.17%) | $0.63 | $0.56 | 121,300 | $6.55 M |
| 11/07/2024 | $0.57 | $0.59 (3.92%) | $0.64 | $0.57 | 185,918 | $6.49 M |
| 11/06/2024 | $0.62 | $0.60 (-3.07%) | $0.62 | $0.58 | 34,146 | $6.56 M |
| 11/05/2024 | $0.61 | $0.61 (0.25%) | $0.62 | $0.58 | 86,800 | $6.64 M |
| 11/04/2024 | $0.61 | $0.59 (-2.47%) | $0.62 | $0.57 | 142,100 | $6.49 M |
| 11/01/2024 | $0.60 | $0.59 (-0.59%) | $0.61 | $0.58 | 54,874 | $6.48 M |
| 10/31/2024 | $0.59 | $0.59 (0.19%) | $0.62 | $0.58 | 249,000 | $6.47 M |
| 10/30/2024 | $0.60 | $0.61 (0.97%) | $0.61 | $0.58 | 187,112 | $6.64 M |
| 10/29/2024 | $0.62 | $0.61 (-0.92%) | $0.63 | $0.61 | 73,955 | $6.72 M |
| 10/28/2024 | $0.62 | $0.63 (1.07%) | $0.63 | $0.58 | 177,144 | $6.84 M |
| 10/25/2024 | $0.63 | $0.63 (-0.27%) | $0.63 | $0.61 | 155,900 | $6.84 M |
| 10/24/2024 | $0.64 | $0.60 (-5.58%) | $0.64 | $0.60 | 93,900 | $6.57 M |
| 10/23/2024 | $0.64 | $0.64 (-0.81%) | $0.65 | $0.61 | 87,412 | $6.96 M |
| 10/22/2024 | $0.64 | $0.64 (-0.67%) | $0.64 | $0.62 | 39,226 | $6.96 M |
| 10/21/2024 | $0.64 | $0.64 (-0.94%) | $0.67 | $0.63 | 96,280 | $6.95 M |
| 10/18/2024 | $0.67 | $0.66 (-1.93%) | $0.68 | $0.63 | 96,644 | $7.21 M |
| 10/17/2024 | $0.67 | $0.68 (1.49%) | $0.68 | $0.64 | 72,100 | $7.43 M |
| 10/16/2024 | $0.66 | $0.67 (1.35%) | $0.68 | $0.64 | 116,609 | $7.32 M |
| 10/15/2024 | $0.69 | $0.66 (-3.83%) | $0.69 | $0.63 | 246,325 | $7.22 M |
| 10/14/2024 | $0.70 | $0.68 (-3.33%) | $0.71 | $0.67 | 106,000 | $7.44 M |
| 10/11/2024 | $0.70 | $0.70 (-0.01%) | $0.70 | $0.67 | 85,033 | $7.66 M |
| 10/10/2024 | $0.68 | $0.69 (1.76%) | $0.71 | $0.67 | 101,500 | $7.57 M |
| 10/09/2024 | $0.74 | $0.69 (-6.51%) | $0.74 | $0.67 | 209,825 | $7.54 M |
| 10/08/2024 | $0.69 | $0.73 (5.57%) | $0.74 | $0.67 | 467,000 | $7.97 M |
| 10/07/2024 | $0.71 | $0.68 (-4.22%) | $0.72 | $0.67 | 201,400 | $7.44 M |
| 10/04/2024 | $0.69 | $0.71 (3.38%) | $0.72 | $0.67 | 170,567 | $7.77 M |
| 10/03/2024 | $0.69 | $0.72 (3.25%) | $0.73 | $0.65 | 307,600 | $7.85 M |
| 10/02/2024 | $0.72 | $0.69 (-3.47%) | $0.72 | $0.63 | 683,718 | $7.60 M |
| 10/01/2024 | $0.62 | $0.74 (19.9%) | $0.75 | $0.60 | 3.46 M | $8.10 M |
| 09/30/2024 | $0.63 | $0.62 (-1.83%) | $0.64 | $0.60 | 403,081 | $6.76 M |
| 09/27/2024 | $0.57 | $0.61 (7%) | $0.63 | $0.57 | 212,348 | $6.68 M |
| 09/26/2024 | $0.58 | $0.59 (3.39%) | $0.61 | $0.57 | 272,600 | $6.50 M |
| 09/25/2024 | $0.62 | $0.58 (-5.81%) | $0.64 | $0.56 | 1.17 M | $6.39 M |
| 09/24/2024 | $0.62 | $0.60 (-2.84%) | $0.62 | $0.58 | 5.67 M | $6.59 M |
| 09/23/2024 | $0.63 | $0.60 (-4.46%) | $0.63 | $0.58 | 63,327 | $6.53 M |
| 09/20/2024 | $0.59 | $0.61 (4.19%) | $0.62 | $0.59 | 48,803 | $6.72 M |
| 09/19/2024 | $0.58 | $0.61 (4.16%) | $0.61 | $0.57 | 98,900 | $6.65 M |
| 09/18/2024 | $0.59 | $0.59 (0.85%) | $0.59 | $0.57 | 13,400 | $6.46 M |
| 09/17/2024 | $0.55 | $0.58 (5.98%) | $0.59 | $0.54 | 118,200 | $6.38 M |
| 09/16/2024 | $0.56 | $0.56 (0.66%) | $0.57 | $0.54 | 63,783 | $6.17 M |
| 09/13/2024 | $0.56 | $0.57 (2.5%) | $0.60 | $0.55 | 671,100 | $6.28 M |
| 09/12/2024 | $0.55 | $0.56 (1.09%) | $0.56 | $0.53 | 50,524 | $6.10 M |
| 09/11/2024 | $0.56 | $0.55 (-2.31%) | $0.56 | $0.53 | 49,600 | $6.02 M |
| 09/10/2024 | $0.56 | $0.56 (0.54%) | $0.56 | $0.54 | 15,749 | $6.16 M |
| 09/09/2024 | $0.56 | $0.56 (1.57%) | $0.57 | $0.52 | 33,834 | $6.17 M |
| 09/06/2024 | $0.53 | $0.54 (1.38%) | $0.55 | $0.52 | 49,434 | $5.88 M |
| 09/05/2024 | $0.55 | $0.54 (-2.73%) | $0.57 | $0.53 | 131,932 | $5.85 M |
| 09/04/2024 | $0.55 | $0.56 (2.05%) | $0.57 | $0.53 | 124,590 | $6.16 M |
| 09/03/2024 | $0.55 | $0.54 (-1.02%) | $0.56 | $0.52 | 55,104 | $5.93 M |
| 08/30/2024 | $0.54 | $0.55 (2.22%) | $0.57 | $0.52 | 43,200 | $5.57 M |
| 08/29/2024 | $0.54 | $0.54 (1.57%) | $0.56 | $0.52 | 114,631 | $5.48 M |
| 08/28/2024 | $0.55 | $0.55 (0.16%) | $0.56 | $0.53 | 128,226 | $5.55 M |