-
5 DAY PERFORMANCE
-4.02% -
1 MONTH PERFORMANCE
+66.20% -
3 MONTH PERFORMANCE
-20.53% -
6 MONTH PERFORMANCE
+36.82% -
YEAR-TO-DATE PERFORMANCE
-0.95% -
1 YEAR PERFORMANCE
-25.69%
Innovative Eyewear, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.08 | $8.35 (-8.04%) | $9.26 | $8.35 | 108,230 | $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 |
| 08/07/2024 | $3.88 | $3.99 (2.84%) | $4.21 | $3.75 | 80,900 | $4.17 M |
| 08/06/2024 | $3.67 | $3.64 (-0.82%) | $3.91 | $3.52 | 97,821 | $3.80 M |
| 08/05/2024 | $3.61 | $3.61 (0%) | $3.90 | $3.51 | 128,011 | $3.77 M |
| 08/02/2024 | $3.95 | $4.06 (2.78%) | $4.11 | $3.82 | 85,149 | $4.24 M |
| 08/01/2024 | $4.16 | $4.06 (-2.4%) | $4.31 | $3.82 | 205,700 | $4.24 M |
| 07/31/2024 | $4.12 | $4.16 (0.97%) | $4.33 | $4.06 | 113,800 | $4.34 M |
| 07/30/2024 | $4.48 | $4.41 (-1.56%) | $5.43 | $4.33 | 958,900 | $4.60 M |
| 07/29/2024 | $5.11 | $4.58 (-10.37%) | $5.26 | $4.55 | 93,400 | $4.78 M |
| 07/26/2024 | $5.20 | $5.24 (0.77%) | $5.40 | $5.17 | 55,300 | $5.47 M |
| 07/25/2024 | $5.15 | $5.21 (1.17%) | $5.42 | $4.82 | 198,600 | $5.44 M |
| 07/24/2024 | $4.90 | $5.26 (7.35%) | $5.58 | $4.84 | 222,000 | $5.49 M |
| 07/23/2024 | $4.91 | $4.94 (0.61%) | $5.50 | $4.91 | 168,100 | $5.16 M |
| 07/22/2024 | $5.49 | $4.92 (-10.38%) | $5.59 | $4.74 | 157,102 | $5.14 M |
| 07/19/2024 | $6.01 | $5.52 (-8.15%) | $6.06 | $5.37 | 141,097 | $5.76 M |
| 07/18/2024 | $6.76 | $6.20 (-8.28%) | $7.59 | $5.77 | 582,200 | $6.47 M |
| 07/17/2024 | $7.80 | $7.43 (-4.74%) | $8.30 | $7.35 | 128,030 | $7.76 M |
| 07/16/2024 | $7.76 | $8.17 (5.28%) | $8.45 | $7.76 | 63,610 | $8.53 M |
| 07/15/2024 | $8.50 | $7.85 (-7.65%) | $8.50 | $7.69 | 127,530 | $8.20 M |
| 07/12/2024 | $8.58 | $8.35 (-2.68%) | $8.85 | $8.12 | 127,780 | $8.72 M |
| 07/11/2024 | $8.41 | $8.73 (3.8%) | $9.59 | $8.11 | 335,980 | $9.12 M |
| 07/10/2024 | $8.00 | $9.18 (14.75%) | $11.16 | $8.00 | 1.77 M | $9.59 M |
| 07/09/2024 | $7.46 | $7.60 (1.88%) | $7.94 | $7.40 | 64,528 | $7.94 M |
| 07/08/2024 | $9.00 | $7.83 (-13%) | $9.00 | $7.26 | 114,486 | $8.18 M |
| 07/05/2024 | $9.00 | $8.36 (-7.11%) | $9.03 | $8.00 | 120,710 | $8.73 M |
| 07/03/2024 | $9.60 | $9.20 (-4.17%) | $9.99 | $9.08 | 156,230 | $9.61 M |
| 07/02/2024 | $9.64 | $10.09 (4.67%) | $11.20 | $9.64 | 525,330 | $10.54 M |
| 07/01/2024 | $9.00 | $10.52 (16.89%) | $11.30 | $8.92 | 1.10 M | $10.99 M |