-
5 DAY PERFORMANCE
+4.20% -
1 MONTH PERFORMANCE
-13.99% -
3 MONTH PERFORMANCE
+46.93% -
6 MONTH PERFORMANCE
-59.02% -
YEAR-TO-DATE PERFORMANCE
-17.65% -
1 YEAR PERFORMANCE
-18.24%
Innovative Eyewear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $6.85 | $6.88 (0.44%) | $6.98 | $6.80 | 20,011 | $11.95 M |
| 12/02/2024 | $6.83 | $6.92 (1.32%) | $7.00 | $6.68 | 39,520 | $12.02 M |
| 11/29/2024 | $6.55 | $6.67 (1.83%) | $6.89 | $6.52 | 80,000 | $11.58 M |
| 11/27/2024 | $6.95 | $6.51 (-6.33%) | $7.00 | $6.15 | 88,500 | $11.31 M |
| 11/26/2024 | $7.13 | $6.88 (-3.51%) | $7.22 | $6.75 | 31,648 | $11.95 M |
| 11/25/2024 | $7.16 | $6.86 (-4.19%) | $7.33 | $6.68 | 250,531 | $11.91 M |
| 11/22/2024 | $6.78 | $6.56 (-3.24%) | $6.93 | $6.49 | 35,400 | $11.39 M |
| 11/21/2024 | $6.90 | $6.72 (-2.61%) | $6.90 | $6.66 | 8,400 | $11.67 M |
| 11/20/2024 | $6.94 | $6.84 (-1.44%) | $7.09 | $6.63 | 54,176 | $11.88 M |
| 11/19/2024 | $6.99 | $6.98 (-0.14%) | $7.00 | $6.83 | 25,948 | $12.12 M |
| 11/18/2024 | $6.85 | $6.83 (-0.29%) | $6.85 | $6.65 | 34,812 | $11.86 M |
| 11/15/2024 | $6.80 | $6.85 (0.74%) | $7.13 | $6.70 | 96,124 | $11.90 M |
| 11/14/2024 | $6.80 | $6.61 (-2.79%) | $6.83 | $6.59 | 72,496 | $11.48 M |
| 11/13/2024 | $6.80 | $6.83 (0.44%) | $6.90 | $6.63 | 81,133 | $11.86 M |
| 11/12/2024 | $7.08 | $6.94 (-1.98%) | $7.23 | $6.74 | 63,700 | $12.05 M |
| 11/11/2024 | $7.30 | $7.15 (-2.05%) | $7.30 | $7.01 | 69,815 | $12.42 M |
| 11/08/2024 | $7.20 | $7.32 (1.67%) | $7.32 | $7.10 | 43,400 | $12.71 M |
| 11/07/2024 | $7.95 | $7.23 (-9.06%) | $8.12 | $7.00 | 373,416 | $12.56 M |
| 11/06/2024 | $8.18 | $8.01 (-2.08%) | $8.80 | $7.50 | 412,954 | $13.91 M |
| 11/05/2024 | $8.17 | $8.18 (0.12%) | $8.47 | $8.01 | 86,010 | $14.21 M |
| 11/04/2024 | $7.62 | $8.08 (6.04%) | $8.40 | $7.33 | 103,900 | $14.03 M |
| 11/01/2024 | $8.20 | $7.32 (-10.73%) | $8.25 | $7.32 | 87,300 | $12.71 M |
| 10/31/2024 | $8.19 | $8.20 (0.12%) | $8.37 | $7.84 | 223,501 | $14.24 M |
| 10/30/2024 | $7.22 | $7.82 (8.31%) | $8.35 | $7.10 | 485,700 | $13.58 M |
| 10/29/2024 | $10.04 | $7.71 (-23.21%) | $10.40 | $7.12 | 11.49 M | $13.39 M |
| 10/28/2024 | $5.87 | $5.98 (1.87%) | $6.05 | $5.70 | 30,900 | $10.39 M |
| 10/25/2024 | $6.09 | $5.84 (-4.11%) | $6.19 | $5.80 | 26,659 | $10.14 M |
| 10/24/2024 | $6.52 | $6.13 (-5.98%) | $6.80 | $6.00 | 45,828 | $10.65 M |
| 10/23/2024 | $6.99 | $6.48 (-7.3%) | $6.99 | $6.42 | 52,100 | $11.25 M |
| 10/22/2024 | $6.62 | $6.99 (5.59%) | $6.99 | $6.40 | 34,684 | $12.14 M |
| 10/21/2024 | $6.67 | $6.69 (0.3%) | $6.89 | $6.52 | 18,900 | $11.62 M |
| 10/18/2024 | $6.57 | $6.73 (2.44%) | $6.79 | $6.48 | 23,000 | $11.69 M |
| 10/17/2024 | $7.25 | $6.61 (-8.83%) | $7.30 | $6.33 | 72,461 | $11.48 M |
| 10/16/2024 | $7.69 | $7.08 (-7.93%) | $7.69 | $7.00 | 73,336 | $12.30 M |
| 10/15/2024 | $7.60 | $7.57 (-0.39%) | $7.90 | $7.44 | 39,500 | $13.15 M |
| 10/14/2024 | $7.95 | $7.71 (-3.02%) | $7.95 | $7.55 | 44,926 | $13.39 M |
| 10/11/2024 | $7.75 | $8.07 (4.13%) | $8.84 | $7.65 | 223,309 | $14.02 M |
| 10/10/2024 | $7.32 | $7.75 (5.87%) | $7.75 | $7.32 | 29,539 | $13.46 M |
| 10/09/2024 | $7.68 | $7.49 (-2.47%) | $7.77 | $7.25 | 64,078 | $13.01 M |
| 10/08/2024 | $7.74 | $7.80 (0.78%) | $7.82 | $7.52 | 35,342 | $13.55 M |
| 10/07/2024 | $8.07 | $7.76 (-3.84%) | $8.19 | $7.63 | 40,500 | $13.48 M |
| 10/04/2024 | $8.08 | $8.19 (1.36%) | $8.58 | $7.93 | 85,732 | $14.22 M |
| 10/03/2024 | $8.90 | $7.97 (-10.45%) | $9.05 | $7.80 | 137,004 | $13.84 M |
| 10/02/2024 | $7.42 | $8.90 (19.95%) | $9.85 | $7.25 | 341,839 | $15.46 M |
| 10/01/2024 | $8.39 | $7.50 (-10.61%) | $8.50 | $7.25 | 120,037 | $13.03 M |
| 09/30/2024 | $9.08 | $8.35 (-8.04%) | $9.26 | $8.35 | 110,285 | $14.50 M |
| 09/27/2024 | $8.75 | $8.90 (1.71%) | $9.17 | $8.70 | 88,900 | $15.46 M |
| 09/26/2024 | $10.42 | $8.71 (-16.41%) | $10.42 | $8.31 | 280,082 | $15.13 M |
| 09/25/2024 | $10.03 | $9.62 (-4.09%) | $10.78 | $9.53 | 234,100 | $16.71 M |
| 09/24/2024 | $9.09 | $10.03 (10.34%) | $11.16 | $9.01 | 431,340 | $17.42 M |
| 09/23/2024 | $10.00 | $9.05 (-9.5%) | $10.10 | $8.45 | 793,231 | $15.72 M |
| 09/20/2024 | $9.60 | $10.79 (12.4%) | $10.79 | $9.10 | 478,500 | $18.74 M |
| 09/19/2024 | $8.01 | $9.89 (23.47%) | $9.97 | $8.01 | 813,600 | $17.18 M |
| 09/18/2024 | $8.00 | $8.18 (2.25%) | $8.33 | $7.25 | 543,500 | $14.21 M |
| 09/17/2024 | $6.08 | $8.05 (32.4%) | $8.64 | $6.00 | 1.58 M | $13.98 M |
| 09/16/2024 | $4.90 | $6.44 (31.43%) | $6.54 | $4.70 | 1.29 M | $11.19 M |
| 09/13/2024 | $4.99 | $4.91 (-1.6%) | $5.19 | $4.78 | 268,650 | $8.53 M |
| 09/12/2024 | $5.43 | $4.93 (-9.21%) | $5.49 | $4.90 | 209,923 | $8.56 M |
| 09/11/2024 | $5.04 | $5.42 (7.54%) | $5.60 | $4.98 | 256,613 | $9.41 M |
| 09/10/2024 | $5.08 | $5.13 (0.98%) | $5.21 | $4.88 | 108,200 | $8.91 M |
| 09/09/2024 | $4.50 | $5.11 (13.56%) | $5.11 | $4.50 | 220,401 | $8.88 M |
| 09/06/2024 | $5.12 | $4.50 (-12.11%) | $5.25 | $4.50 | 217,004 | $7.82 M |
| 09/05/2024 | $4.75 | $4.81 (1.26%) | $5.00 | $4.53 | 339,800 | $8.35 M |
| 09/04/2024 | $4.49 | $4.73 (5.35%) | $4.89 | $4.30 | 317,700 | $8.22 M |