5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
+40.75%
Invizyne Technologies Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $19.90 | $19.48 (-2.11%) | $19.90 | $19.01 | 5,350 | $185.62 M |
| 12/23/2024 | $18.27 | $19.36 (5.97%) | $19.49 | $17.40 | 27,848 | $184.48 M |
| 12/20/2024 | $17.00 | $18.57 (9.24%) | $19.65 | $17.00 | 111,200 | $176.95 M |
| 12/19/2024 | $18.44 | $18.85 (2.22%) | $20.00 | $17.04 | 82,137 | $179.62 M |
| 12/18/2024 | $15.27 | $17.73 (16.11%) | $18.90 | $15.27 | 87,200 | $168.95 M |
| 12/17/2024 | $15.15 | $15.80 (4.29%) | $15.80 | $15.09 | 20,731 | $150.56 M |
| 12/16/2024 | $14.60 | $15.56 (6.58%) | $15.94 | $14.46 | 19,300 | $148.27 M |
| 12/13/2024 | $14.92 | $15.17 (1.68%) | $15.60 | $13.51 | 12,546 | $144.55 M |
| 12/12/2024 | $15.42 | $15.61 (1.23%) | $15.70 | $14.99 | 21,503 | $148.74 M |
| 12/11/2024 | $14.01 | $15.84 (13.06%) | $15.84 | $12.83 | 49,315 | $150.94 M |
| 12/10/2024 | $14.55 | $14.02 (-3.64%) | $16.64 | $13.44 | 39,830 | $133.59 M |
| 12/09/2024 | $13.20 | $14.42 (9.24%) | $14.57 | $12.48 | 41,546 | $137.41 M |
| 12/06/2024 | $12.00 | $13.24 (10.33%) | $13.24 | $12.00 | 8,400 | $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 |