-
5 DAY PERFORMANCE
+1.87%
Invizyne Technologies Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $12.00 | $13.24 (10.33%) | $13.24 | $12.00 | 8,293 | $126.16 M |
| 12/05/2024 | $13.49 | $12.34 (-8.52%) | $15.72 | $11.26 | 29,939 | $117.59 M |
| 12/04/2024 | $11.33 | $13.31 (17.48%) | $13.31 | $10.80 | 41,210 | $126.83 M |
| 12/03/2024 | $10.95 | $12.27 (12.05%) | $12.27 | $10.61 | 7,147 | $116.92 M |
| 12/02/2024 | $12.60 | $10.85 (-13.89%) | $12.60 | $10.00 | 37,448 | $103.39 M |
| 11/29/2024 | $13.83 | $12.60 (-8.89%) | $13.83 | $12.60 | 6,100 | $120.06 M |
| 11/27/2024 | $14.10 | $13.47 (-4.47%) | $14.97 | $13.41 | 7,141 | $128.35 M |
| 11/26/2024 | $15.13 | $13.84 (-8.53%) | $15.98 | $12.50 | 32,434 | $131.88 M |
| 11/25/2024 | $16.00 | $14.80 (-7.5%) | $16.50 | $14.42 | 58,300 | $141.03 M |
| 11/22/2024 | $15.00 | $14.90 (-0.67%) | $19.37 | $12.85 | 125,000 | $141.98 M |
| 11/21/2024 | $13.58 | $14.50 (6.77%) | $14.50 | $13.50 | 32,153 | $138.17 M |
| 11/20/2024 | $13.50 | $13.11 (-2.89%) | $14.19 | $13.00 | 43,200 | $124.92 M |
| 11/19/2024 | $13.97 | $13.00 (-6.94%) | $13.97 | $12.50 | 19,477 | $105.66 M |
| 11/18/2024 | $11.33 | $11.35 (0.18%) | $12.00 | $11.15 | 36,346 | $92.25 M |
| 11/15/2024 | $10.89 | $11.12 (2.11%) | $11.32 | $10.00 | 31,707 | $20.85 M |
| 11/14/2024 | $8.93 | $10.36 (16.01%) | $10.43 | $8.75 | 56,336 | $19.43 M |
| 11/13/2024 | $11.10 | $8.65 (-22.07%) | $12.00 | $8.50 | 57,722 | $16.22 M |