-
5 DAY PERFORMANCE
-0.55% -
1 MONTH PERFORMANCE
-6.67% -
3 MONTH PERFORMANCE
+86.67% -
6 MONTH PERFORMANCE
+72.10% -
YEAR-TO-DATE PERFORMANCE
-13.74% -
1 YEAR PERFORMANCE
-15.35%
Innovative Eyewear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $7.20 | $7.32 (1.67%) | $7.32 | $7.10 | 39,270 | $7.51 M |
| 11/07/2024 | $7.95 | $7.23 (-9.06%) | $8.12 | $7.00 | 373,416 | $7.55 M |
| 11/06/2024 | $8.18 | $8.01 (-2.08%) | $8.80 | $7.50 | 412,954 | $8.36 M |
| 11/05/2024 | $8.17 | $8.18 (0.12%) | $8.47 | $8.01 | 86,010 | $8.54 M |
| 11/04/2024 | $7.62 | $8.08 (6.04%) | $8.40 | $7.33 | 103,900 | $8.44 M |
| 11/01/2024 | $8.20 | $7.32 (-10.73%) | $8.25 | $7.32 | 87,300 | $7.64 M |
| 10/31/2024 | $8.19 | $8.20 (0.12%) | $8.37 | $7.84 | 223,501 | $8.56 M |
| 10/30/2024 | $7.22 | $7.82 (8.31%) | $8.35 | $7.10 | 485,700 | $8.17 M |
| 10/29/2024 | $10.04 | $7.71 (-23.21%) | $10.40 | $7.12 | 11.49 M | $8.05 M |
| 10/28/2024 | $5.87 | $5.98 (1.87%) | $6.05 | $5.70 | 30,900 | $6.24 M |
| 10/25/2024 | $6.09 | $5.84 (-4.11%) | $6.19 | $5.80 | 26,659 | $6.10 M |
| 10/24/2024 | $6.52 | $6.13 (-5.98%) | $6.80 | $6.00 | 45,828 | $6.40 M |
| 10/23/2024 | $6.99 | $6.48 (-7.3%) | $6.99 | $6.42 | 52,100 | $6.77 M |
| 10/22/2024 | $6.62 | $6.99 (5.59%) | $6.99 | $6.40 | 34,684 | $7.30 M |
| 10/21/2024 | $6.67 | $6.69 (0.3%) | $6.89 | $6.52 | 18,900 | $6.99 M |
| 10/18/2024 | $6.57 | $6.73 (2.44%) | $6.79 | $6.48 | 23,000 | $7.03 M |
| 10/17/2024 | $7.25 | $6.61 (-8.83%) | $7.30 | $6.33 | 72,461 | $6.90 M |
| 10/16/2024 | $7.69 | $7.08 (-7.93%) | $7.69 | $7.00 | 73,336 | $7.39 M |
| 10/15/2024 | $7.60 | $7.57 (-0.39%) | $7.90 | $7.44 | 39,500 | $7.90 M |
| 10/14/2024 | $7.95 | $7.71 (-3.02%) | $7.95 | $7.55 | 44,926 | $8.05 M |
| 10/11/2024 | $7.75 | $8.07 (4.13%) | $8.84 | $7.65 | 223,309 | $8.43 M |
| 10/10/2024 | $7.32 | $7.75 (5.87%) | $7.75 | $7.32 | 29,539 | $8.09 M |
| 10/09/2024 | $7.68 | $7.49 (-2.47%) | $7.77 | $7.25 | 64,078 | $7.82 M |
| 10/08/2024 | $7.74 | $7.80 (0.78%) | $7.82 | $7.52 | 35,342 | $8.14 M |
| 10/07/2024 | $8.07 | $7.76 (-3.84%) | $8.19 | $7.63 | 40,500 | $8.10 M |
| 10/04/2024 | $8.08 | $8.19 (1.36%) | $8.58 | $7.93 | 85,732 | $8.55 M |
| 10/03/2024 | $8.90 | $7.97 (-10.45%) | $9.05 | $7.80 | 137,004 | $8.32 M |
| 10/02/2024 | $7.42 | $8.90 (19.95%) | $9.85 | $7.25 | 341,839 | $9.29 M |
| 10/01/2024 | $8.39 | $7.50 (-10.61%) | $8.50 | $7.25 | 120,037 | $7.83 M |
| 09/30/2024 | $9.08 | $8.35 (-8.04%) | $9.26 | $8.35 | 110,285 | $8.72 M |
| 09/27/2024 | $8.75 | $8.90 (1.71%) | $9.17 | $8.70 | 88,900 | $9.29 M |
| 09/26/2024 | $10.42 | $8.71 (-16.41%) | $10.42 | $8.31 | 280,082 | $9.10 M |
| 09/25/2024 | $10.03 | $9.62 (-4.09%) | $10.78 | $9.53 | 234,100 | $10.05 M |
| 09/24/2024 | $9.09 | $10.03 (10.34%) | $11.16 | $9.01 | 431,340 | $10.47 M |
| 09/23/2024 | $10.00 | $9.05 (-9.5%) | $10.10 | $8.45 | 793,231 | $9.45 M |
| 09/20/2024 | $9.60 | $10.79 (12.4%) | $10.79 | $9.10 | 478,500 | $11.27 M |
| 09/19/2024 | $8.01 | $9.89 (23.47%) | $9.97 | $8.01 | 813,600 | $10.33 M |
| 09/18/2024 | $8.00 | $8.18 (2.25%) | $8.33 | $7.25 | 543,500 | $8.54 M |
| 09/17/2024 | $6.08 | $8.05 (32.4%) | $8.64 | $6.00 | 1.58 M | $8.41 M |
| 09/16/2024 | $4.90 | $6.44 (31.43%) | $6.54 | $4.70 | 1.29 M | $6.72 M |
| 09/13/2024 | $4.99 | $4.91 (-1.6%) | $5.19 | $4.78 | 268,650 | $5.13 M |
| 09/12/2024 | $5.43 | $4.93 (-9.21%) | $5.49 | $4.90 | 209,923 | $5.15 M |
| 09/11/2024 | $5.04 | $5.42 (7.54%) | $5.60 | $4.98 | 256,613 | $5.66 M |
| 09/10/2024 | $5.08 | $5.13 (0.98%) | $5.21 | $4.88 | 108,200 | $5.36 M |
| 09/09/2024 | $4.50 | $5.11 (13.56%) | $5.11 | $4.50 | 220,401 | $5.34 M |
| 09/06/2024 | $5.12 | $4.50 (-12.11%) | $5.25 | $4.50 | 217,004 | $4.70 M |
| 09/05/2024 | $4.75 | $4.81 (1.26%) | $5.00 | $4.53 | 339,800 | $5.02 M |
| 09/04/2024 | $4.49 | $4.73 (5.35%) | $4.89 | $4.30 | 317,700 | $4.94 M |
| 09/03/2024 | $4.50 | $4.49 (-0.22%) | $4.59 | $4.00 | 804,946 | $4.69 M |
| 08/30/2024 | $5.10 | $5.03 (-1.37%) | $5.40 | $4.60 | 2.06 M | $5.25 M |
| 08/29/2024 | $6.22 | $5.09 (-18.17%) | $7.00 | $4.75 | 86.55 M | $5.32 M |
| 08/28/2024 | $3.58 | $3.31 (-7.54%) | $3.69 | $3.26 | 143,655 | $3.46 M |
| 08/27/2024 | $3.58 | $3.54 (-1.12%) | $3.75 | $3.54 | 43,888 | $3.70 M |
| 08/26/2024 | $3.93 | $3.60 (-8.4%) | $3.96 | $3.53 | 86,039 | $3.76 M |
| 08/23/2024 | $3.78 | $3.68 (-2.65%) | $3.90 | $3.59 | 65,800 | $3.84 M |
| 08/22/2024 | $3.78 | $3.70 (-2.12%) | $4.13 | $3.70 | 241,176 | $3.86 M |
| 08/21/2024 | $3.66 | $3.81 (4.1%) | $3.93 | $3.62 | 155,004 | $3.98 M |
| 08/20/2024 | $3.80 | $3.68 (-3.16%) | $3.83 | $3.60 | 31,992 | $3.84 M |
| 08/19/2024 | $3.91 | $3.82 (-2.3%) | $3.91 | $3.61 | 41,910 | $3.99 M |
| 08/16/2024 | $4.03 | $3.85 (-4.47%) | $4.13 | $3.82 | 72,514 | $4.02 M |
| 08/15/2024 | $4.01 | $3.98 (-0.75%) | $4.14 | $3.80 | 97,300 | $4.16 M |
| 08/14/2024 | $4.15 | $3.97 (-4.34%) | $4.15 | $3.80 | 79,846 | $4.15 M |
| 08/13/2024 | $3.75 | $4.08 (8.8%) | $4.19 | $3.52 | 176,200 | $4.26 M |
| 08/12/2024 | $3.68 | $3.60 (-2.17%) | $3.68 | $3.55 | 25,849 | $3.76 M |
| 08/09/2024 | $3.87 | $3.67 (-5.17%) | $4.00 | $3.61 | 48,943 | $3.83 M |
| 08/08/2024 | $4.00 | $3.90 (-2.5%) | $4.05 | $3.85 | 64,375 | $4.07 M |