5 DAY PERFORMANCE
-3.31%
1 MONTH PERFORMANCE
-27.39%
3 MONTH PERFORMANCE
-7.71%
YEAR-TO-DATE PERFORMANCE
-15.15%
Invizyne Technologies Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $13.40 | $13.14 (-1.94%) | $14.50 | $12.53 | 23,856 | $125.21 M |
| 03/07/2025 | $15.40 | $14.48 (-5.97%) | $15.40 | $14.15 | 8,619 | $137.98 M |
| 03/06/2025 | $16.00 | $14.43 (-9.81%) | $16.00 | $14.14 | 8,505 | |
| 03/05/2025 | $17.89 | $16.08 (-10.12%) | $17.91 | $15.50 | 19,803 | |
| 03/04/2025 | $16.75 | $17.10 (2.09%) | $18.39 | $15.25 | 19,707 | $164.47 M |
| 03/03/2025 | $17.98 | $16.91 (-5.95%) | $19.14 | $16.75 | 8,151 | $161.13 M |
| 02/28/2025 | $19.69 | $16.90 (-14.17%) | $19.69 | $16.66 | 8,665 | $158.75 M |
| 02/27/2025 | $20.33 | $17.45 (-14.17%) | $20.33 | $17.36 | 13,442 | $166.28 M |
| 02/26/2025 | $18.99 | $18.20 (-4.16%) | $20.87 | $17.52 | 4,431 | $173.42 M |
| 02/25/2025 | $17.81 | $17.53 (-1.57%) | $17.99 | $17.35 | 6,493 | $167.04 M |
| 02/24/2025 | $18.24 | $17.31 (-5.1%) | $19.83 | $17.13 | 8,571 | $165.61 M |
| 02/21/2025 | $19.10 | $17.71 (-7.28%) | $20.44 | $17.50 | 14,622 | $168.76 M |
| 02/20/2025 | $18.85 | $17.39 (-7.75%) | $20.68 | $17.39 | 13,190 | |
| 02/19/2025 | $20.89 | $18.61 (-10.91%) | $20.89 | $18.51 | 7,933 | |
| 02/18/2025 | $21.06 | $19.02 (-9.69%) | $21.99 | $18.52 | 25,995 | $181.24 M |
| 02/14/2025 | $19.28 | $19.42 (0.73%) | $22.63 | $19.00 | 18,095 | |
| 02/13/2025 | $16.51 | $19.28 (16.78%) | $23.99 | $16.51 | 49,475 | |
| 02/12/2025 | $16.99 | $17.71 (4.24%) | $19.29 | $15.31 | 34,356 | |
| 02/11/2025 | $15.45 | $16.50 (6.8%) | $17.00 | $15.17 | 12,136 | $157.23 M |
| 02/10/2025 | $16.00 | $15.50 (-3.12%) | $16.23 | $15.50 | 8,060 | $147.70 M |
| 02/07/2025 | $17.50 | $16.07 (-8.17%) | $17.50 | $16.07 | 8,543 | $135.41 M |
| 02/06/2025 | $17.50 | $17.51 (0.06%) | $17.78 | $17.11 | 7,709 | $142.31 M |
| 02/05/2025 | $17.23 | $17.90 (3.89%) | $17.92 | $16.84 | 10,448 | $145.48 M |
| 02/04/2025 | $18.83 | $17.50 (-7.06%) | $18.83 | $16.38 | 38,018 | $142.23 M |
| 02/03/2025 | $17.00 | $18.83 (10.76%) | $18.87 | $15.81 | 12,599 | $153.04 M |
| 01/31/2025 | $17.85 | $16.76 (-6.11%) | $18.99 | $16.76 | 25,300 | $136.21 M |
| 01/30/2025 | $14.90 | $17.40 (16.78%) | $19.78 | $14.90 | 79,578 | $141.42 M |
| 01/29/2025 | $13.76 | $15.91 (15.63%) | $17.21 | $13.00 | 40,400 | $129.31 M |
| 01/28/2025 | $13.80 | $14.42 (4.49%) | $14.48 | $12.62 | 9,700 | $117.20 M |
| 01/27/2025 | $12.90 | $13.95 (8.14%) | $14.26 | $12.00 | 25,836 | $113.38 M |
| 01/24/2025 | $12.23 | $13.45 (9.98%) | $13.51 | $12.00 | 17,100 | $105.39 M |
| 01/23/2025 | $11.39 | $11.89 (4.39%) | $12.51 | $11.39 | 26,400 | $96.63 M |
| 01/22/2025 | $11.55 | $11.33 (-1.9%) | $11.65 | $11.16 | 19,245 | $92.08 M |
| 01/21/2025 | $11.59 | $11.30 (-2.5%) | $11.99 | $10.75 | 42,600 | $91.84 M |
| 01/17/2025 | $10.46 | $10.56 (0.96%) | $11.40 | $10.40 | 37,700 | $79.15 M |
| 01/16/2025 | $11.47 | $10.46 (-8.81%) | $11.47 | $10.46 | 131,514 | $85.01 M |
| 01/15/2025 | $11.49 | $10.72 (-6.7%) | $11.49 | $10.72 | 9,605 | $87.13 M |
| 01/14/2025 | $10.80 | $10.97 (1.57%) | $11.00 | $10.71 | 6,923 | $89.16 M |
| 01/13/2025 | $11.75 | $11.00 (-6.38%) | $12.00 | $10.76 | 39,207 | $89.40 M |
| 01/10/2025 | $11.51 | $11.40 (-0.96%) | $11.97 | $11.25 | 11,700 | $112.58 M |
| 01/08/2025 | $11.31 | $12.10 (6.98%) | $13.00 | $10.20 | 46,100 | $115.30 M |
| 01/07/2025 | $13.74 | $13.27 (-3.42%) | $15.53 | $12.80 | 117,605 | $126.45 M |
| 01/06/2025 | $14.88 | $14.00 (-5.91%) | $15.01 | $13.48 | 49,900 | $133.40 M |
| 01/03/2025 | $14.00 | $14.58 (4.14%) | $15.02 | $12.22 | 18,020 | $138.93 M |
| 01/02/2025 | $17.31 | $14.81 (-14.44%) | $17.60 | $13.28 | 40,341 | $141.12 M |
| 12/31/2024 | $17.00 | $16.50 (-2.94%) | $18.96 | $13.35 | 56,629 | $157.23 M |
| 12/30/2024 | $20.80 | $16.05 (-22.84%) | $23.00 | $15.00 | 85,715 | $152.94 M |
| 12/27/2024 | $20.98 | $20.11 (-4.15%) | $22.12 | $19.09 | 47,115 | $191.62 M |
| 12/26/2024 | $19.50 | $20.52 (5.23%) | $21.71 | $19.49 | 29,100 | $195.53 M |
| 12/24/2024 | $19.90 | $19.48 (-2.11%) | $19.90 | $19.01 | 5,400 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
