MetaCap

ParaZero Technologies Stock Price History

NASDAQ: PRZOIndustrialsMilitary/Government/TechnicalUSD

0.615-0.0532 (-7.96%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PRZO price history at a glance

The price history for ParaZero Technologies (PRZO) on this page begins on July 24, 2023, when the stock closed at $2.50; it most recently closed at $0.615 on October 5, 2026. The highest price in this record is $4.15, reached on July 24, 2023; the latest close is 85.2% below that peak. Over roughly 3 years the share price changed -75.4%, a -35.5% compound annual price return (excluding dividends).

In the last 12 months alone, PRZO has lost 62.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2023
$4.15
Date of high
Jul 24, 2023
Low since 2023
$0.381
Date of low
Jul 27, 2026
52-week high
$1.80
52-week low
$0.381
IPO year
2023
Last close
$0.6682

PRZO returns

1 week

+11.74%

1 month

-19.30%

3 months

+29.75%

6 months

-7.19%

Year to date

-18.01%

1 year

-62.03%

3 years

-79.75%

PRZO price return, excluding dividends.

PRZO annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.615-47.88%
20251.18-48.02%
20242.27+219.27%
2023*0.711-71.56%

* Partial year: the record begins after the start of 2023; return measured from the first available close.

2026 return is year to date.

PRZO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.6210.74990.6210.6682+7.95%
0.63350.63350.60610.619-1.90%
0.6250.660.610.631+1.28%
0.610.6320.610.623+2.13%
0.6070.6110.5990.61+2.01%
0.600.6180.590.598-0.33%
0.6120.6180.600.60-4.15%
0.580.6260.5780.626+7.75%
0.580.610.5750.581-0.17%
0.6010.6110.5820.5820.00%
0.620.6390.580.582-8.63%
0.6660.670.630.637-6.32%
0.6920.6920.6750.68+1.04%
0.6890.7060.670.673-1.32%
0.7040.720.6720.682-3.26%
0.680.7090.660.705+5.54%
0.6720.6860.6350.668-0.30%
0.690.760.670.67-5.90%
0.740.7510.6930.712-8.25%
0.790.7950.740.776-2.63%
0.8360.8420.780.797-6.01%
0.8420.8750.810.848+2.42%
0.820.8680.7980.828+1.85%
0.8930.8930.810.813-5.68%
0.8420.9060.820.862+2.74%
0.8050.8610.800.839+1.70%
0.8770.880.8160.825-5.93%
0.8580.8910.830.877+4.40%
0.830.910.8290.84+7.97%
0.8390.8540.750.778-2.87%
0.790.930.780.801-2.32%
0.7170.9020.6810.82+30.99%
0.670.680.6190.626-6.98%
0.6670.680.6180.673+3.86%
0.6180.6780.6180.648+7.64%
0.6350.6440.6010.602-3.37%
0.6230.6480.6010.623+0.16%
0.630.6640.610.622-1.27%
0.600.6470.600.63+6.78%
0.6010.620.580.59-4.68%
0.6030.6250.5970.619+3.86%
0.560.6130.5490.596+9.36%
0.5550.6040.5450.545-1.62%
0.5550.5710.5440.554+2.03%
0.550.5830.5320.543-2.16%
0.5410.5650.5360.555-0.89%
0.5280.5860.5240.56+5.86%
0.510.590.4810.529+14.25%
0.4380.4780.4340.463+6.68%
0.410.460.4070.434+9.32%
0.440.4430.3810.397-10.59%
0.4910.4970.440.444-10.66%
0.5180.5180.4910.497+1.22%
0.5080.520.490.491-3.16%
0.520.5310.5050.507-1.36%
0.5260.5320.5050.514-1.91%
0.540.5450.5150.524+0.38%
0.5220.5290.510.522+0.58%
0.4970.5270.4970.519+3.59%
0.5140.5140.4890.501-2.15%
0.4940.5180.4940.512+2.40%
0.480.510.4760.50+1.21%
0.520.520.4920.494-6.44%
0.5190.5360.500.528+2.52%
0.500.5280.4940.515+1.78%
0.520.520.4860.506-1.75%
0.5610.570.4950.515-3.38%
0.510.550.4680.533+13.40%
0.5150.520.4640.47-6.75%
0.4950.520.4950.504+3.70%
0.4680.5030.4610.486+1.25%
0.470.5090.460.48+1.05%
0.4920.4920.450.475-6.31%
0.5080.520.470.507-0.98%
0.5440.5440.5080.512-5.71%
0.530.560.5220.543-2.16%
0.560.570.5310.555-4.31%
0.6020.6090.5730.58-4.76%
0.5510.6110.5510.609+10.53%
0.5860.5860.5420.551-5.00%
0.580.620.570.58-2.52%
0.600.610.5520.595-3.09%
0.590.6430.5650.614+6.60%
0.5980.610.5450.576-3.52%
0.620.640.5630.597-6.13%
0.640.6590.6040.636-4.93%
0.700.700.6160.669-8.23%
0.7160.7410.680.7290.00%
0.770.770.690.729-9.10%
0.840.8990.770.802-7.71%
1.031.100.830.869-6.36%
0.701.180.620.928+42.55%
0.670.770.6260.651+19.01%
0.570.5780.5370.547-5.20%
0.6170.6240.5750.577-3.83%
0.5170.620.500.60+18.11%
0.470.520.4660.508+5.61%
0.470.490.4520.481+2.56%
0.490.5050.450.469-5.63%
0.5150.5250.4870.497-6.40%
0.5410.550.5230.531-3.45%
0.560.5940.5330.55-0.72%
0.5390.5770.5390.554+0.91%
0.560.570.5120.549-2.83%
0.6010.610.560.565-11.16%
0.6510.6620.6260.636-2.45%
0.6930.700.650.652-5.51%
0.700.7050.6610.69-1.29%
0.7410.7490.6770.699-5.28%
0.7410.790.730.738+1.10%
0.7450.7450.7250.73-0.95%
0.7150.7960.690.737+10.99%
0.6950.6950.6540.664-2.35%
0.730.730.6710.68-6.85%
0.700.7480.700.73+1.53%
0.7810.7810.700.719-4.64%
0.760.790.7310.754+2.59%
0.7340.800.710.735+8.41%
0.6970.7060.6750.678-1.88%
0.670.6990.660.691+0.88%
0.7190.7190.680.685-2.14%
0.730.7320.6820.70-3.58%
0.700.7350.690.726+4.46%
0.760.790.6710.695-5.95%
0.740.7650.720.739+2.07%
0.7240.7640.7120.724+0.56%
0.7910.7910.720.72-7.69%
0.780.7990.750.78+3.86%
0.800.800.7240.751-7.05%
0.8150.8510.790.808-0.62%
0.7390.8260.710.813+7.68%
0.7940.8180.740.755-2.08%
0.6870.800.680.771+11.42%
0.790.7940.660.692-11.40%
0.810.8120.730.781-5.22%
0.850.8950.7970.824-6.15%
0.8520.8880.770.878+8.40%
0.880.9010.7760.81-6.90%
0.881.030.770.87-18.69%
1.131.161.021.07-6.14%
1.101.151.071.14+0.88%
1.151.171.091.13-3.42%
1.161.211.151.17-0.85%
1.161.211.131.18-0.84%
1.281.301.161.19+2.59%
1.161.181.131.16-1.69%
1.191.211.161.18-0.84%
1.141.201.131.19+4.39%
1.241.261.091.14-10.94%
1.271.381.221.280.00%
1.251.351.231.28+1.59%
1.301.321.191.26-5.97%
1.301.391.261.34+2.29%
1.351.381.261.31+8.26%
1.161.251.141.21+1.68%
1.221.231.181.19-3.25%
1.191.231.151.23+2.50%
1.161.211.131.20+2.56%
1.201.201.121.170.00%
1.161.241.111.17+1.74%
1.081.151.041.15+5.50%
1.041.090.981.09+6.86%
1.031.050.981.02-2.86%
1.021.071.021.05+0.96%
1.021.051.001.04+2.97%
1.081.090.9251.01-2.88%
1.071.121.031.04-3.70%
1.051.131.041.08+3.85%
0.941.070.921.04+13.04%
1.001.030.9010.92-13.21%
1.141.171.001.06-8.62%
1.141.161.081.16+2.65%
1.101.181.101.130.00%
1.271.291.121.13-6.61%
1.251.251.181.21-1.63%
1.281.281.201.23-2.38%
1.271.321.251.26+5.00%
1.281.281.191.20-3.23%
1.331.341.241.24-6.77%
1.211.351.201.33+11.76%
1.251.261.151.19-4.03%
1.311.341.241.24-9.49%
1.411.411.321.37+1.48%
1.461.481.341.35-10.00%
1.341.521.271.50+8.70%
1.311.411.291.38+5.34%
1.271.311.211.31-5.07%
1.471.481.321.38-6.12%
1.241.491.181.47+22.50%
1.081.241.081.20+6.19%
1.201.201.091.13-9.60%
1.291.341.121.25+5.93%
0.931.320.8731.18+44.79%
0.860.8950.810.815-6.21%
0.8110.880.8110.869+10.42%
0.8380.860.7570.787-12.07%
0.9520.9560.8670.895-13.94%
1.031.051.011.04-3.70%
1.171.171.061.08-8.47%
1.181.201.161.18+2.61%
1.171.181.131.15-0.86%
1.171.191.141.16+1.75%
1.241.241.131.14-8.06%
1.261.281.221.24-3.88%
1.281.321.261.29+2.38%
1.301.321.251.26-3.82%
1.311.321.291.31-2.24%
1.331.351.301.34-0.74%
1.321.351.311.35+1.50%
1.391.401.301.33-2.92%
1.501.511.351.37-3.52%
1.331.441.321.42+5.97%
1.291.351.291.34+3.88%
1.311.331.281.29-4.44%
1.381.391.331.35-6.90%
1.431.461.401.45+2.11%
1.381.471.361.42+6.77%
1.331.351.291.33-2.21%
1.371.371.321.36-1.45%
1.321.381.281.38+2.99%
1.481.501.331.34-8.84%
1.431.491.391.47+2.80%
1.361.441.361.43+8.33%
1.331.391.281.32+6.45%
1.161.261.161.24-0.80%
1.311.311.221.25-4.58%
1.311.311.251.31+0.77%
1.431.431.281.30-6.47%
1.301.391.301.39+11.20%
1.171.271.111.25+1.63%
1.291.291.211.23-4.65%
1.341.351.281.29-1.53%
1.391.391.281.31-8.39%
1.471.501.411.43+2.88%
1.411.411.351.39+0.72%
1.411.441.351.38-4.83%
1.441.501.411.45+2.11%
1.491.511.421.42-3.40%
1.591.601.471.47-7.55%
1.681.731.581.59+3.25%
1.411.541.411.54+9.22%
1.501.591.351.41-4.73%
1.571.591.471.48-4.52%
1.591.601.531.55+1.31%
1.561.571.521.53-2.55%
1.691.711.571.57-3.68%
1.761.801.601.63-4.68%
1.721.761.671.71-4.47%
1.711.801.701.79+8.48%
1.721.821.631.65-1.20%
1.751.801.661.67-5.11%
1.761.781.711.76—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRZO chart for longer ranges.