Get the Stockscreener App
3.3899
3.97%
0.1293
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 July 18, 2025, is $3.3899.
- 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 $3.3899 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 $1.53, indicating a -54.87% decrease from the current share price, occurred on September 26, 2024.
- 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 |
|---|---|---|---|---|---|
| Jul 18, 2025 | $3.42 | $3.21 | $0.2125 | 1,611.0 | +3.97% |
| Jul 17, 2025 | $3.27 | $3.22 | $0.0523 | 8,895.0 | -1.79% |
| Jul 16, 2025 | $3.40 | $3.22 | $0.1799 | 6,156.0 | -0.30% |
| Jul 15, 2025 | $3.42 | $3.25 | $0.17 | 6,516.0 | -3.76% |
| Jul 14, 2025 | $3.48 | $3.21 | $0.2746 | 8,480.0 | +3.31% |
| Jul 11, 2025 | $3.44 | $3.30 | $0.1449 | 20,641.0 | -0.92% |
| Jul 10, 2025 | $3.48 | $3.33 | $0.15 | 4,542.0 | +0.17% |
| Jul 09, 2025 | $3.46 | $3.13 | $0.33 | 19,184.0 | -2.47% |
| Jul 08, 2025 | $3.69 | $3.20 | $0.4908 | 79,111.0 | +14.57% |
| Jul 07, 2025 | $3.20 | $3.01 | $0.19 | 11,932.0 | +0.33% |
| Jul 03, 2025 | $3.10 | $3.01 | $0.0913 | 7,112.0 | +1.01% |
| Jul 02, 2025 | $3.23 | $2.98 | $0.2462 | 6,613.0 | +0.00% |
| Jul 01, 2025 | $3.09 | $2.98 | $0.11 | 2,931.0 | -6.58% |
| Jun 30, 2025 | $3.40 | $3.00 | $0.40 | 12,969.0 | +4.59% |
| Jun 27, 2025 | $3.20 | $3.03 | $0.1732 | 7,534.0 | -3.65% |
| Jun 26, 2025 | $3.29 | $3.01 | $0.2786 | 13,230.0 | +3.11% |
| Jun 25, 2025 | $3.19 | $3.00 | $0.19 | 30,714.0 | -1.92% |
| Jun 24, 2025 | $3.35 | $3.01 | $0.34 | 48,484.0 | -7.94% |
| Jun 23, 2025 | $3.41 | $3.25 | $0.16 | 8,756.0 | +3.34% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $3.69 | $2.98 | $0.7107 | 185,335.0 | +6.27% |
| 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% |
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% |
0.59%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):