5 DAY PERFORMANCE
+11.43%
1 MONTH PERFORMANCE
-5.65%
3 MONTH PERFORMANCE
-12.69%
6 MONTH PERFORMANCE
-12.69%
YEAR-TO-DATE PERFORMANCE
+43.56%
1 YEAR PERFORMANCE
+1.74%
ParaZero Technologies Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.16 | $1.17 (0.86%) | $1.24 | $1.11 | 951.75 K | $18.66 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 |
| 02/12/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 144.51 K | $16.66 M |
| 02/11/2026 | $1.08 | $1.01 (-6.48%) | $1.09 | $0.93 | 289.50 K | $16.18 M |
| 02/10/2026 | $1.07 | $1.04 (-2.8%) | $1.12 | $1.03 | 312.60 K | $16.66 M |
| 02/09/2026 | $1.05 | $1.08 (2.86%) | $1.13 | $1.04 | 276.20 K | $17.30 M |
| 02/06/2026 | $0.94 | $1.04 (10.64%) | $1.07 | $0.92 | 459.00 K | $16.66 M |
| 02/05/2026 | $1.00 | $0.92 (-8.05%) | $1.03 | $0.90 | 687.75 K | $14.73 M |
| 02/04/2026 | $1.14 | $1.06 (-7.02%) | $1.17 | $1.00 | 737.15 K | $16.98 M |
| 02/03/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.08 | 428.65 K | $18.58 M |
| 02/02/2026 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 387.91 K | $18.10 M |
| 01/30/2026 | $1.27 | $1.13 (-11.02%) | $1.29 | $1.11 | 1.56 M | $18.10 M |
| 01/29/2026 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.18 | 443.20 K | $19.38 M |
| 01/28/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 693.60 K | $19.70 M |
| 01/27/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.25 | 1.25 M | $20.18 M |
| 01/26/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.19 | 533.50 K | $19.22 M |
| 01/23/2026 | $1.33 | $1.24 (-6.77%) | $1.34 | $1.24 | 538.50 K | $19.86 M |
| 01/22/2026 | $1.21 | $1.33 (9.92%) | $1.35 | $1.20 | 1.16 M | $21.30 M |
| 01/21/2026 | $1.25 | $1.19 (-4.8%) | $1.26 | $1.15 | 823.22 K | $19.06 M |
| 01/20/2026 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.24 | 814.10 K | $19.86 M |
| 01/16/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.32 | 616.60 K | $21.95 M |
| 01/15/2026 | $1.46 | $1.35 (-7.53%) | $1.48 | $1.34 | 1.50 M | $21.62 M |
| 01/14/2026 | $1.34 | $1.50 (11.94%) | $1.52 | $1.27 | 1.53 M | $24.03 M |
| 01/13/2026 | $1.31 | $1.38 (5.34%) | $1.41 | $1.29 | 1.33 M | $22.11 M |
| 01/12/2026 | $1.27 | $1.31 (3.15%) | $1.31 | $1.21 | 2.50 M | $20.98 M |
| 01/09/2026 | $1.47 | $1.38 (-6.12%) | $1.48 | $1.32 | 1.75 M | $22.11 M |
| 01/08/2026 | $1.24 | $1.47 (18.55%) | $1.49 | $1.18 | 4.65 M | $23.55 M |
| 01/07/2026 | $1.08 | $1.20 (11.11%) | $1.24 | $1.08 | 1.03 M | $19.22 M |
| 01/06/2026 | $1.20 | $1.13 (-5.83%) | $1.20 | $1.09 | 2.04 M | $18.10 M |
| 01/05/2026 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.12 | 7.01 M | $20.02 M |
| 01/02/2026 | $0.93 | $1.18 (26.88%) | $1.32 | $0.87 | 21.28 M | $18.90 M |
| 12/31/2025 | $0.86 | $0.82 (-5.23%) | $0.90 | $0.81 | 806.13 K | $13.06 M |
| 12/30/2025 | $0.81 | $0.87 (7.14%) | $0.88 | $0.81 | 882.12 K | $13.92 M |
| 12/29/2025 | $0.84 | $0.79 (-6.09%) | $0.86 | $0.76 | 1.43 M | $12.61 M |
| 12/26/2025 | $0.95 | $0.90 (-5.92%) | $0.96 | $0.87 | 1.57 M | $14.34 M |
| 12/24/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $1.01 | 500.10 K | $16.66 M |
| 12/23/2025 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.06 | 990.32 K | $17.30 M |
| 12/22/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.16 | 814.04 K | $18.90 M |
| 12/19/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 633.70 K | $18.42 M |
| 12/18/2025 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 327.65 K | $18.58 M |
| 12/17/2025 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.13 | 604.60 K | $18.26 M |
| 12/16/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 307.61 K | $19.86 M |
| 12/15/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.26 | 492.38 K | $20.66 M |
| 12/12/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 286.64 K | $20.18 M |
| 12/11/2025 | $1.31 | $1.31 (0%) | $1.32 | $1.29 | 278.32 K | $20.98 M |
| 12/10/2025 | $1.33 | $1.34 (0.75%) | $1.35 | $1.30 | 216.20 K | $21.46 M |
| 12/09/2025 | $1.32 | $1.35 (2.27%) | $1.35 | $1.31 | 206.92 K | $21.62 M |
| 12/08/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.30 | 325.61 K | $21.30 M |
| 12/05/2025 | $1.50 | $1.37 (-8.67%) | $1.51 | $1.35 | 1.19 M | $21.95 M |
| 12/04/2025 | $1.33 | $1.42 (6.77%) | $1.44 | $1.32 | 561.54 K | $22.75 M |
| 12/03/2025 | $1.29 | $1.34 (3.88%) | $1.35 | $1.29 | 189.22 K | $21.46 M |
| 12/02/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 457.91 K | $20.66 M |
| 12/01/2025 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.33 | 328.20 K | $21.62 M |
| 11/28/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.40 | 192.40 K | $23.23 M |
| 11/26/2025 | $1.38 | $1.42 (2.9%) | $1.47 | $1.36 | 490.10 K | $22.75 M |
| 11/25/2025 | $1.33 | $1.33 (0%) | $1.35 | $1.29 | 340.15 K | $21.30 M |
| 11/24/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.32 | 350.30 K | $21.79 M |
| 11/21/2025 | $1.32 | $1.38 (4.55%) | $1.38 | $1.28 | 347.50 K | $22.11 M |
| 11/20/2025 | $1.48 | $1.34 (-9.46%) | $1.50 | $1.33 | 549.30 K | $21.46 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.
