Free Trial

Invizyne Technologies (IZTC) Stock Chart & Stock Price History

Invizyne Technologies logo
$17.71 +0.32 (+1.84%)
As of 02/21/2025

Invizyne Technologies Stock Price Performance

5 Day
Performance
-6.89%
1 Month
Performance
+31.67%
3 Month
Performance
+18.86%
Year-To-Date
Performance
+7.33%
Receive IZTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Invizyne Technologies and its competitors with MarketBeat's FREE daily newsletter.

IZTC Stock Chart for Monday, February, 24, 2025

Invizyne Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$19.02$19.02$21.99$18.5225,995 shs$118.91 million
02/20/2025$19.02$19.02$21.99$18.5225,995 shs$118.91 million
02/19/2025$19.42$19.02
-2.06%
$21.99$18.5225,995 shs$118.88 million
02/18/2025$19.42$19.42$22.63$19.0018,095 shs$121.38 million
02/17/2025$19.42$19.42$22.63$19.0018,095 shs$121.38 million
02/14/2025$17.71$19.28
+8.87%
$23.99$16.5149,475 shs$120.50 million
02/13/2025$16.72$17.71
+5.92%
$19.29$15.3134,356 shs$110.69 million
02/12/2025$16.50$16.72
+1.33%
$17.00$15.1712,136 shs$104.50 million
02/11/2025$15.50$16.50
+6.45%
$17.00$15.1712,136 shs$103.13 million
02/10/2025$16.50$15.50
-6.06%
$16.23$15.508,008 shs$100.47 million
02/07/2025$17.51$16.50
-5.77%
$17.50$16.078,543 shs$103.13 million
02/06/2025$17.90$17.51
-2.18%
$17.78$17.117,709 shs$109.44 million
02/05/2025$17.50$17.90
+2.29%
$17.92$16.8410,448 shs$111.88 million
02/04/2025$18.83$17.50
-7.06%
$18.83$16.3838,018 shs$109.38 million
02/03/2025$16.76$18.83
+12.35%
$18.87$15.8112,383 shs$117.69 million
01/31/2025$17.40$16.76
-3.68%
$18.99$16.7625,265 shs$104.75 million
01/30/2025$15.91$17.40
+9.37%
$19.78$14.9079,470 shs$108.75 million
01/29/2025$14.42$15.91
+10.33%
$17.21$13.0040,358 shs$99.47 million
01/28/2025$13.95$14.42
+3.37%
$14.48$12.629,687 shs$90.13 million
01/27/2025$13.45$13.95
+3.72%
$14.26$12.0025,836 shs$87.19 million
01/24/2025$11.89$13.45
+13.12%
$13.51$12.0017,078 shs$84.06 million
01/23/2025$11.33$11.89
+4.94%
$12.51$11.3926,350 shs$74.31 million

This page (NASDAQ:IZTC) was last updated on 2/24/2025 by MarketBeat.com Staff
From Our Partners