Get the Stockscreener App
5.42
2.85%
0.15
Pre-market:
5.42
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 May 05, 2026, is $5.42.
- 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 $5.42 now.
- The 52-week high stock price for IVA is $7.9825, representing a 47.28% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.8536, indicating a -47.35% decrease from the current share price, occurred on July 25, 2025.
- The closing price of Inventiva Adr (IVA) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $5.60 | $5.39 | $0.205 | 261,851.0 | +2.85% |
| May 04, 2026 | $5.35 | $5.04 | $0.315 | 404,784.0 | +6.04% |
| May 01, 2026 | $5.24 | $4.97 | $0.27 | 207,271.0 | -3.12% |
| Apr 30, 2026 | $5.14 | $4.95 | $0.19 | 157,152.0 | +3.85% |
| Apr 29, 2026 | $5.04 | $4.87 | $0.165 | 146,762.0 | -1.40% |
| Apr 28, 2026 | $5.16 | $5.00 | $0.16 | 114,987.0 | -2.34% |
| Apr 27, 2026 | $5.23 | $5.04 | $0.19 | 186,572.0 | -0.39% |
| Apr 24, 2026 | $5.26 | $5.11 | $0.15 | 297,650.0 | -1.15% |
| Apr 23, 2026 | $5.36 | $5.16 | $0.20 | 161,148.0 | -0.76% |
| Apr 22, 2026 | $5.43 | $5.20 | $0.235 | 142,098.0 | -2.78% |
| Apr 21, 2026 | $5.60 | $5.36 | $0.24 | 164,862.0 | -3.40% |
| Apr 20, 2026 | $5.80 | $5.58 | $0.22 | 219,590.0 | -1.41% |
| Apr 17, 2026 | $5.79 | $5.64 | $0.15 | 446,889.0 | +0.71% |
| Apr 16, 2026 | $5.71 | $5.52 | $0.19 | 567,442.0 | -1.92% |
| Apr 15, 2026 | $5.80 | $5.44 | $0.36 | 653,636.0 | +4.17% |
| Apr 14, 2026 | $5.62 | $5.02 | $0.60 | 1,769,470.0 | +9.98% |
| Apr 13, 2026 | $5.27 | $4.93 | $0.34 | 397,959.0 | -4.75% |
| Apr 10, 2026 | $5.48 | $5.19 | $0.29 | 728,288.0 | -4.36% |
| Apr 09, 2026 | $5.67 | $5.16 | $0.51 | 335,652.0 | +3.77% |
| Apr 08, 2026 | $5.54 | $5.26 | $0.28 | 225,967.0 | -0.75% |
| Apr 07, 2026 | $5.57 | $5.20 | $0.375 | 260,745.0 | -5.82% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.60 | $4.97 | $0.63 | 1,135,757.0 | +5.65% |
| Apr, 2026 | $5.80 | $4.87 | $0.93 | 8,955,265.0 | -7.57% |
| Mar, 2026 | $6.79 | $5.21 | $1.58 | 6,369,740.0 | -14.48% |
| Feb, 2026 | $7.05 | $5.71 | $1.34 | 7,817,535.0 | +5.36% |
| Jan, 2026 | $7.29 | $4.47 | $2.82 | 12,793,814.0 | +32.47% |
Inventiva Adr Stock (IVA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.71 | $3.98 | $0.73 | 4,802,747.0 | +8.71% |
| Nov, 2025 | $4.63 | $3.55 | $1.08 | 5,456,149.0 | -1.16% |
| Oct, 2025 | $7.98 | $3.79 | $4.20 | 7,570,662.0 | -25.73% |
| Sep, 2025 | $6.18 | $5.15 | $1.03 | 1,374,088.0 | -6.46% |
| Aug, 2025 | $6.50 | $3.16 | $3.34 | 1,140,506.0 | +85.05% |
| Jul, 2025 | $3.69 | $2.85 | $0.8371 | 336,965.0 | +4.86% |
| Jun, 2025 | $3.82 | $3.00 | $0.8234 | 586,874.0 | -5.90% |
| 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% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):