-
5 DAY PERFORMANCE
+8.16% -
1 MONTH PERFORMANCE
+21.79% -
3 MONTH PERFORMANCE
-1.49% -
6 MONTH PERFORMANCE
+14.31% -
YEAR-TO-DATE PERFORMANCE
-7.15% -
1 YEAR PERFORMANCE
-4.07%
ParaZero Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $0.72 | $0.69 (-3.47%) | $0.72 | $0.63 | 630,783 | $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 |
| 08/27/2024 | $0.57 | $0.58 (2.03%) | $0.58 | $0.54 | 284,700 | $5.83 M |
| 08/26/2024 | $0.55 | $0.57 (3.42%) | $0.58 | $0.55 | 87,138 | $5.76 M |
| 08/23/2024 | $0.55 | $0.56 (1.96%) | $0.58 | $0.54 | 48,719 | $5.67 M |
| 08/22/2024 | $0.51 | $0.57 (11.44%) | $0.57 | $0.51 | 110,937 | $5.69 M |
| 08/21/2024 | $0.52 | $0.51 (-2.95%) | $0.55 | $0.49 | 393,909 | $5.11 M |
| 08/20/2024 | $0.54 | $0.54 (-0.26%) | $0.56 | $0.52 | 234,910 | $5.43 M |
| 08/19/2024 | $0.54 | $0.52 (-2.96%) | $0.55 | $0.51 | 433,800 | $5.25 M |
| 08/16/2024 | $0.58 | $0.54 (-6.84%) | $0.58 | $0.53 | 191,415 | $5.44 M |
| 08/15/2024 | $0.58 | $0.57 (-2.49%) | $0.59 | $0.54 | 372,800 | $5.69 M |
| 08/14/2024 | $0.57 | $0.57 (-1.1%) | $0.60 | $0.53 | 770,700 | $5.69 M |
| 08/13/2024 | $0.64 | $0.58 (-9.91%) | $0.65 | $0.58 | 928,345 | $5.81 M |
| 08/12/2024 | $0.64 | $0.63 (-2.13%) | $0.70 | $0.61 | 2.73 M | $6.35 M |
| 08/09/2024 | $0.61 | $0.64 (4.58%) | $0.67 | $0.61 | 373,825 | $6.45 M |
| 08/08/2024 | $0.64 | $0.62 (-3.57%) | $0.67 | $0.59 | 648,800 | $6.26 M |
| 08/07/2024 | $0.63 | $0.66 (5.58%) | $0.67 | $0.58 | 908,100 | $6.65 M |
| 08/06/2024 | $0.67 | $0.64 (-4.33%) | $0.69 | $0.62 | 1.32 M | $6.45 M |
| 08/05/2024 | $0.65 | $0.73 (12.1%) | $0.77 | $0.61 | 2.70 M | $7.35 M |
| 08/02/2024 | $0.68 | $0.67 (-2.19%) | $0.70 | $0.63 | 773,500 | $6.70 M |
| 08/01/2024 | $0.69 | $0.69 (0.04%) | $0.70 | $0.65 | 658,206 | $6.95 M |
| 07/31/2024 | $0.65 | $0.67 (2.79%) | $0.70 | $0.60 | 1.02 M | $6.75 M |
| 07/30/2024 | $0.64 | $0.66 (3.27%) | $0.72 | $0.60 | 1.88 M | $6.65 M |
| 07/29/2024 | $0.59 | $0.65 (10.32%) | $0.68 | $0.59 | 1.26 M | $6.59 M |
| 07/26/2024 | $0.59 | $0.58 (-1.88%) | $0.59 | $0.58 | 10,718 | $5.88 M |
| 07/25/2024 | $0.58 | $0.58 (0.12%) | $0.59 | $0.55 | 122,700 | $5.85 M |
| 07/24/2024 | $0.59 | $0.60 (1.07%) | $0.60 | $0.58 | 62,630 | $6.01 M |
| 07/23/2024 | $0.60 | $0.58 (-3.15%) | $0.62 | $0.53 | 246,135 | $5.85 M |
| 07/22/2024 | $0.61 | $0.61 (0.18%) | $0.63 | $0.61 | 100,039 | $6.16 M |
| 07/19/2024 | $0.63 | $0.61 (-2.48%) | $0.64 | $0.60 | 93,117 | $6.14 M |
| 07/18/2024 | $0.68 | $0.64 (-5.36%) | $0.68 | $0.58 | 323,722 | $6.45 M |
| 07/17/2024 | $0.66 | $0.67 (0.6%) | $0.68 | $0.64 | 97,793 | $6.71 M |
| 07/16/2024 | $0.67 | $0.65 (-2.26%) | $0.69 | $0.64 | 133,951 | $6.55 M |
| 07/15/2024 | $0.70 | $0.66 (-5.1%) | $0.72 | $0.66 | 209,719 | $6.67 M |
| 07/12/2024 | $0.68 | $0.71 (4.2%) | $0.71 | $0.68 | 107,257 | $7.14 M |
| 07/11/2024 | $0.68 | $0.70 (3.26%) | $0.72 | $0.66 | 176,451 | $7.05 M |
| 07/10/2024 | $0.70 | $0.68 (-2.29%) | $0.71 | $0.66 | 1.28 M | $6.89 M |
| 07/09/2024 | $0.74 | $0.68 (-7.97%) | $0.74 | $0.67 | 200,463 | $6.86 M |
| 07/08/2024 | $0.81 | $0.74 (-8.73%) | $0.82 | $0.71 | 1.09 M | $7.45 M |
| 07/05/2024 | $0.71 | $0.77 (8.45%) | $0.85 | $0.69 | 1.89 M | $7.76 M |
| 07/03/2024 | $0.66 | $0.67 (1.35%) | $0.69 | $0.64 | 182,369 | $6.75 M |