Invizyne Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	17.85	18.99	16.76	16.76	16.76	-3.68%	25,265
Jan 30, 2025	14.90	19.78	14.90	17.40	17.40	9.37%	79,578
Jan 29, 2025	13.76	17.21	13.00	15.91	15.91	10.33%	40,358
Jan 28, 2025	13.80	14.48	12.62	14.42	14.42	3.37%	9,687
Jan 27, 2025	12.90	14.26	12.00	13.95	13.95	3.72%	25,836
Jan 24, 2025	12.23	13.51	12.00	13.45	13.45	13.12%	17,078
Jan 23, 2025	11.39	12.51	11.39	11.89	11.89	4.94%	26,350
Jan 22, 2025	11.55	11.65	11.16	11.33	11.33	0.27%	19,245
Jan 21, 2025	11.59	11.99	10.75	11.30	11.30	7.01%	42,552
Jan 17, 2025	10.46	11.40	10.40	10.56	10.56	0.96%	37,661
Jan 16, 2025	11.47	11.47	10.46	10.46	10.46	-2.43%	131,514
Jan 15, 2025	11.49	11.49	10.72	10.72	10.72	-2.28%	9,605
Jan 14, 2025	10.80	11.00	10.71	10.97	10.97	-0.27%	6,923
Jan 13, 2025	11.75	12.00	10.76	11.00	11.00	-3.51%	39,142
Jan 10, 2025	11.51	11.97	11.25	11.40	11.40	-5.79%	11,674
Jan 8, 2025	11.31	13.00	10.20	12.10	12.10	-8.82%	46,067
Jan 7, 2025	13.74	15.53	12.80	13.27	13.27	-5.21%	117,605
Jan 6, 2025	14.88	15.01	13.48	14.00	14.00	-3.98%	49,900
Jan 3, 2025	14.00	15.02	12.22	14.58	14.58	-1.55%	18,020
Jan 2, 2025	17.31	17.60	13.28	14.81	14.81	-10.24%	40,341
Dec 31, 2024	17.00	18.96	13.35	16.50	16.50	2.80%	56,629
Dec 30, 2024	20.80	23.00	15.00	16.05	16.05	-20.19%	85,715
Dec 27, 2024	20.98	22.12	19.09	20.11	20.11	-2.00%	47,115
Dec 26, 2024	19.50	21.71	19.49	20.52	20.52	5.34%	29,080
Dec 24, 2024	19.90	19.90	19.01	19.48	19.48	0.62%	5,350
Dec 23, 2024	18.27	19.49	17.40	19.36	19.36	4.25%	27,848
Dec 20, 2024	17.00	19.65	17.00	18.57	18.57	-1.49%	111,165
Dec 19, 2024	18.44	20.00	17.04	18.85	18.85	6.32%	82,137
Dec 18, 2024	15.27	18.90	15.27	17.73	17.73	12.22%	87,170
Dec 17, 2024	15.15	15.80	15.09	15.80	15.80	1.54%	20,731
Dec 16, 2024	14.60	15.94	14.46	15.56	15.56	2.57%	19,266
Dec 13, 2024	14.92	15.60	13.51	15.17	15.17	-2.82%	12,546
Dec 12, 2024	15.42	15.70	14.99	15.61	15.61	-1.45%	21,503
Dec 11, 2024	14.01	15.84	12.83	15.84	15.84	12.98%	49,315
Dec 10, 2024	14.55	16.64	13.44	14.02	14.02	-2.77%	39,830
Dec 9, 2024	13.20	14.57	12.48	14.42	14.42	8.91%	41,546
Dec 6, 2024	12.00	13.24	12.00	13.24	13.24	7.29%	8,394
Dec 5, 2024	13.49	15.72	11.26	12.34	12.34	-7.29%	29,939
Dec 4, 2024	11.33	13.31	10.80	13.31	13.31	8.48%	41,210
Dec 3, 2024	10.95	12.27	10.61	12.27	12.27	13.09%	7,147
Dec 2, 2024	12.60	12.60	10.00	10.85	10.85	-13.89%	37,448
Nov 29, 2024	13.83	13.83	12.60	12.60	12.60	-6.46%	6,083
Nov 27, 2024	14.10	14.97	13.41	13.47	13.47	-2.67%	7,141
Nov 26, 2024	15.13	15.98	12.50	13.84	13.84	-6.49%	32,434
Nov 25, 2024	16.00	16.50	14.42	14.80	14.80	-0.67%	58,257
Nov 22, 2024	15.00	19.37	12.85	14.90	14.90	2.76%	124,983
Nov 21, 2024	13.58	14.50	13.50	14.50	14.50	10.60%	32,153
Nov 20, 2024	13.50	14.19	13.00	13.11	13.11	0.85%	43,177
Nov 19, 2024	13.97	13.97	12.50	13.00	13.00	14.54%	19,477
Nov 18, 2024	11.33	12.00	11.15	11.35	11.35	2.07%	36,346
Nov 15, 2024	10.89	11.32	10.00	11.12	11.12	7.34%	31,707
Nov 14, 2024	8.93	10.43	8.75	10.36	10.36	19.77%	56,336