Free Trial

ParaZero Technologies (PRZO) Stock Chart & Stock Price History

ParaZero Technologies logo
$0.59
0.00 (0.00%)
(As of 11/1/2024 ET)

ParaZero Technologies Stock Price Performance

5 Day
Performance
-3.53%
1 Month
Performance
-17.71%
3 Month
Performance
-10.97%
6 Month
Performance
-19.17%
Year-To-Date
Performance
-16.64%
1 Year
Performance
-61.02%
Receive PRZO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ParaZero Technologies and its competitors with MarketBeat's FREE daily newsletter

PRZO Stock Chart for Sunday, November, 3, 2024

ParaZero Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.59$0.59
+0.24%
$0.61$0.5854,474 shs$3.59 million
10/31/2024$0.61$0.59
-2.59%
$0.62$0.58217,166 shs$3.58 million
10/30/2024$0.61$0.61
-1.20%
$0.61$0.58187,012 shs$3.67 million
10/29/2024$0.63$0.61
-1.73%
$0.63$0.6165,827 shs$3.72 million
10/28/2024$0.63$0.63$0.63$0.58177,144 shs$3.78 million
10/25/2024$0.60$0.63
+4.08%
$0.63$0.6141,048 shs$3.78 million
10/24/2024$0.64$0.60
-5.58%
$0.64$0.6064,347 shs$3.63 million
10/23/2024$0.64$0.64
+0.05%
$0.65$0.6184,712 shs$3.85 million
10/22/2024$0.64$0.64
+0.11%
$0.64$0.6239,226 shs$3.85 million
10/21/2024$0.66$0.64
-3.64%
$0.67$0.6396,155 shs$3.84 million
10/18/2024$0.68$0.66
-2.80%
$0.68$0.6395,685 shs$3.99 million
10/17/2024$0.67$0.68
+1.51%
$0.68$0.6469,843 shs$4.11 million
10/16/2024$0.66$0.67
+1.35%
$0.68$0.64114,385 shs$4.00 million
10/15/2024$0.68$0.66
-2.94%
$0.69$0.63246,180 shs$3.99 million
10/14/2024$0.70$0.68
-2.84%
$0.71$0.67103,787 shs$4.12 million
10/11/2024$0.69$0.70
+1.14%
$0.70$0.6784,918 shs$4.23 million
10/10/2024$0.69$0.69
+0.46%
$0.71$0.6798,878 shs$4.19 million
10/09/2024$0.73$0.69
-5.44%
$0.74$0.67199,530 shs$4.17 million
10/08/2024$0.68$0.73
+7.11%
$0.74$0.67466,741 shs$4.12 million
10/07/2024$0.71$0.68
-4.22%
$0.72$0.67200,863 shs$4.11 million
10/04/2024$0.72$0.71
-1.39%
$0.72$0.67170,297 shs$4.30 million
10/03/2024$0.69$0.72
+3.64%
$0.73$0.65306,682 shs$4.36 million
10/02/2024$0.74$0.69
-6.12%
$0.72$0.63647,070 shs$4.20 million
10/01/2024$0.62$0.74
+19.84%
$0.75$0.603.40 million shs$4.48 million
09/30/2024$0.61$0.62
+1.20%
$0.64$0.60398,740 shs$3.74 million
09/27/2024$0.59$0.61
+2.64%
$0.63$0.57210,100 shs$3.69 million
09/26/2024$0.58$0.59
+1.80%
$0.61$0.57251,841 shs$3.60 million
09/25/2024$0.60$0.58
-3.05%
$0.64$0.561.13 million shs$3.53 million
09/24/2024$0.60$0.60
+0.89%
$0.62$0.585.47 million shs$3.65 million
09/23/2024$0.61$0.60
-2.83%
$0.63$0.5861,603 shs$3.61 million
09/20/2024$0.61$0.61
+1.07%
$0.62$0.5948,546 shs$3.72 million
09/19/2024$0.59$0.61
+3.05%
$0.61$0.5798,540 shs$3.68 million
09/18/2024$0.58$0.59
+1.22%
$0.59$0.5713,112 shs$3.57 million
09/17/2024$0.56$0.58
+3.41%
$0.59$0.54117,126 shs$3.53 million
09/16/2024$0.57$0.56
-1.79%
$0.57$0.5461,901 shs$3.41 million
09/13/2024$0.56$0.57
+3.00%
$0.60$0.55669,902 shs$3.47 million
09/12/2024$0.55$0.56
+1.33%
$0.56$0.5350,518 shs$3.37 million
09/11/2024$0.56$0.55
-2.31%
$0.56$0.5348,055 shs$3.33 million
09/10/2024$0.56$0.56
+0.11%
$0.56$0.5413,209 shs$3.41 million
09/09/2024$0.54$0.56
+4.63%
$0.57$0.5233,834 shs$3.40 million
The most serious warning of my career (Ad)

With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the financial world in two the moment the polls close. I predict they could see investment losses of 50% (or more) in the weeks following the presidential election.

Click here now to grab your seat now.
09/06/2024$0.54$0.54
+0.47%
$0.55$0.5249,392 shs$3.25 million
09/05/2024$0.56$0.54
-4.99%
$0.57$0.54131,932 shs$3.24 million
09/04/2024$0.54$0.56
+3.91%
$0.57$0.53123,867 shs$3.41 million
09/03/2024$0.55$0.54
-2.01%
$0.56$0.5255,104 shs$3.28 million
09/02/2024$0.55$0.55$0.57$0.5243,100 shs$3.35 million
08/30/2024$0.54$0.56
+2.24%
$0.57$0.5241,854 shs$3.37 million
08/29/2024$0.55$0.54
-1.29%
$0.56$0.52112,523 shs$3.29 million
08/28/2024$0.58$0.55
-4.85%
$0.56$0.53123,545 shs$3.33 million
08/27/2024$0.57$0.58
+1.24%
$0.58$0.54271,273 shs$3.50 million
08/26/2024$0.56$0.57
+1.62%
$0.58$0.5587,125 shs$3.46 million
08/23/2024$0.57$0.56
-0.39%
$0.58$0.5447,569 shs$3.41 million
08/22/2024$0.51$0.57
+11.44%
$0.57$0.51104,033 shs$3.42 million
08/21/2024$0.54$0.51
-5.87%
$0.55$0.49386,772 shs$3.07 million
08/20/2024$0.52$0.54
+3.36%
$0.56$0.52231,223 shs$3.26 million
08/19/2024$0.54$0.52
-3.55%
$0.55$0.51388,767 shs$3.15 million
08/16/2024$0.57$0.54
-4.42%
$0.58$0.53188,558 shs$3.27 million
08/15/2024$0.57$0.57
-0.04%
$0.59$0.54362,510 shs$3.42 million
08/14/2024$0.58$0.57
-1.98%
$0.59$0.53768,656 shs$3.42 million
08/13/2024$0.63$0.58
-8.48%
$0.65$0.58926,567 shs$3.49 million
08/12/2024$0.64$0.63
-1.56%
$0.70$0.612.70 million shs$3.81 million
08/09/2024$0.62$0.64
+3.06%
$0.67$0.61329,573 shs$3.87 million
08/08/2024$0.64$0.62
-3.42%
$0.67$0.59646,089 shs$3.76 million
08/07/2024$0.64$0.64
+0.45%
$0.67$0.58878,321 shs$3.89 million
08/06/2024$0.73$0.64
-12.32%
$0.69$0.621.29 million shs$3.87 million
08/05/2024$0.67$0.73
+9.69%
$0.77$0.612.59 million shs$4.42 million
08/02/2024$0.69$0.67
-2.92%
$0.70$0.64693,066 shs$4.05 million


This page (NASDAQ:PRZO) was last updated on 11/3/2024 by MarketBeat.com Staff
From Our Partners