Get the Stockscreener App
3.39
0.00%
0.00
After Hours:
3.15
-0.24
-7.08%
Inventiva Adr Stock (IVA) Price History
The historical daily chart and data for Inventiva Adr stock (IVA), show that the latest closing stock price as of June 02, 2025, is $3.39.
- Inventiva Adr all-time high stock price is $19.06, occurred on January 21, 2021.
- The lowest Inventiva Adr stock price recorded was $0.00 on May 30, 2025. Since then, Inventiva Adr's stock price has risen over to $3.39 now.
- The 52-week high stock price for IVA is $4.05, representing a 19.47% increase from the current share price, occurred on April 23, 2025.
- The 52-week low stock price for IVA is $0.00, indicating a -100.00% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Inventiva Adr (IVA) stock in the beginning of 2024 was $13.31. The stock closed the year at $4.46, a loss of over -66.49% for the year.
The table below shows more information about IVA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 02, 2025 | $3.60 | $3.13 | $0.4661 | 13,650.0 | +0.00% |
| May 29, 2025 | $3.54 | $3.27 | $0.2673 | 1,151.0 | +3.11% |
| May 28, 2025 | $3.48 | $3.16 | $0.325 | 7,932.0 | -2.15% |
| May 27, 2025 | $3.50 | $3.25 | $0.25 | 61,947.0 | +8.59% |
| May 23, 2025 | $3.12 | $3.00 | $0.12 | 4,664.0 | -1.08% |
| May 22, 2025 | $3.30 | $3.11 | $0.1899 | 5,733.0 | +0.58% |
| May 21, 2025 | $3.32 | $3.07 | $0.2499 | 4,352.0 | -5.72% |
| May 20, 2025 | $3.31 | $3.03 | $0.28 | 5,628.0 | +4.72% |
| May 19, 2025 | $3.23 | $3.13 | $0.105 | 7,314.0 | +1.29% |
| May 16, 2025 | $3.36 | $3.11 | $0.25 | 28,404.0 | -7.72% |
| May 15, 2025 | $3.89 | $3.37 | $0.52 | 15,785.0 | -3.73% |
| May 14, 2025 | $3.57 | $3.40 | $0.1682 | 1,693.0 | -2.34% |
| May 13, 2025 | $3.68 | $3.51 | $0.17 | 11,419.0 | +2.12% |
| May 12, 2025 | $3.60 | $3.48 | $0.1164 | 5,661.0 | -3.04% |
| May 09, 2025 | $3.62 | $3.49 | $0.13 | 11,802.0 | +2.84% |
| May 08, 2025 | $3.77 | $3.40 | $0.365 | 18,855.0 | -2.09% |
| May 07, 2025 | $3.63 | $3.45 | $0.18 | 18,549.0 | +4.11% |
| May 06, 2025 | $3.65 | $3.42 | $0.2265 | 12,321.0 | -2.04% |
| May 05, 2025 | $3.70 | $3.29 | $0.415 | 29,066.0 | +4.23% |
Inventiva Adr Stock (IVA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inventiva Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inventiva Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inventiva Adr Stock (IVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $3.60 | $3.13 | $0.4661 | 27,300.0 | +0.00% |
| May, 2025 | $3.89 | $3.00 | $0.89 | 294,668.0 | -8.38% |
| Apr, 2025 | $4.05 | $2.90 | $1.15 | 508,118.0 | +25.85% |
| Mar, 2025 | $3.15 | $2.70 | $0.45 | 142,996.0 | -7.26% |
| Feb, 2025 | $3.27 | $2.23 | $1.04 | 188,404.0 | +30.69% |
| Jan, 2025 | $2.67 | $2.11 | $0.5594 | 181,152.0 | +13.34% |
Inventiva Adr Stock (IVA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.74 | $2.15 | $0.5971 | 145,272.0 | -14.34% |
| Nov, 2024 | $2.85 | $2.51 | $0.34 | 351,972.0 | -0.38% |
| Oct, 2024 | $2.85 | $1.60 | $1.25 | 12,906,544.0 | +42.63% |
| Sep, 2024 | $2.56 | $1.53 | $1.03 | 185,759.0 | -17.66% |
| Aug, 2024 | $2.55 | $2.09 | $0.46 | 108,823.0 | -1.07% |
| Jul, 2024 | $3.12 | $2.15 | $0.97 | 291,204.0 | -23.43% |
| Jun, 2024 | $3.75 | $2.52 | $1.23 | 297,845.0 | -18.53% |
| May, 2024 | $3.90 | $3.07 | $0.83 | 209,156.0 | +19.54% |
| Apr, 2024 | $3.98 | $3.05 | $0.93 | 516,522.0 | -15.19% |
| Mar, 2024 | $4.50 | $3.33 | $1.17 | 1,419,190.0 | +0.00% |
| Feb, 2024 | $4.07 | $3.21 | $0.86 | 626,859.0 | -4.74% |
| Jan, 2024 | $4.75 | $3.80 | $0.95 | 277,837.0 | -15.85% |
Inventiva Adr Stock (IVA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.55 | $3.88 | $0.67 | 238,823.0 | +7.52% |
| Nov, 2023 | $4.46 | $3.57 | $0.8913 | 103,632.0 | +11.05% |
| Oct, 2023 | $4.35 | $3.56 | $0.79 | 221,752.0 | -9.95% |
| Sep, 2023 | $4.59 | $3.46 | $1.13 | 357,752.0 | +13.51% |
| Aug, 2023 | $4.11 | $3.08 | $1.03 | 432,054.0 | -9.54% |
| Jul, 2023 | $4.33 | $3.50 | $0.83 | 647,823.0 | +1.24% |
| Jun, 2023 | $5.05 | $3.23 | $1.82 | 7,589,371.0 | +2.41% |
| May, 2023 | $4.40 | $2.43 | $1.97 | 1,018,322.0 | +45.04% |
| Apr, 2023 | $3.85 | $2.22 | $1.63 | 377,084.0 | -25.27% |
| Mar, 2023 | $5.44 | $3.40 | $2.04 | 302,151.0 | -28.77% |
| Feb, 2023 | $6.49 | $5.01 | $1.48 | 88,118.0 | -17.86% |
| Jan, 2023 | $6.82 | $4.70 | $2.12 | 131,042.0 | +39.48% |
6.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):