Get the Stockscreener App
5.57
0.54%
-0.03
After Hours:
5.57
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 September 05, 2025, is $5.57.
- 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 $5.57 now.
- The 52-week high stock price for IVA is $6.4999, representing a 16.69% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for IVA is $1.53, indicating a -72.53% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $5.75 | $5.27 | $0.4799 | 69,149.0 | -0.54% |
| Sep 04, 2025 | $5.70 | $5.31 | $0.3899 | 89,124.0 | -2.95% |
| Sep 03, 2025 | $6.10 | $5.54 | $0.56 | 86,559.0 | +9.70% |
| Sep 02, 2025 | $5.53 | $5.21 | $0.3184 | 179,587.0 | -15.02% |
| Aug 29, 2025 | $6.31 | $5.76 | $0.5499 | 189,339.0 | -2.52% |
| Aug 28, 2025 | $6.50 | $5.50 | $0.9999 | 251,553.0 | +21.41% |
| Aug 27, 2025 | $5.51 | $5.23 | $0.28 | 125,673.0 | +13.94% |
| Aug 26, 2025 | $4.78 | $4.53 | $0.25 | 15,305.0 | -1.61% |
| Aug 25, 2025 | $4.79 | $4.59 | $0.1941 | 21,740.0 | +4.25% |
| Aug 22, 2025 | $4.47 | $4.27 | $0.205 | 13,206.0 | +5.05% |
| Aug 21, 2025 | $4.70 | $4.11 | $0.5868 | 38,773.0 | -6.99% |
| Aug 20, 2025 | $4.62 | $4.31 | $0.3111 | 29,393.0 | +2.92% |
| Aug 19, 2025 | $4.64 | $4.34 | $0.2996 | 25,576.0 | -3.05% |
| Aug 18, 2025 | $4.64 | $4.28 | $0.36 | 39,718.0 | +5.28% |
| Aug 15, 2025 | $4.36 | $3.87 | $0.4874 | 63,365.0 | +3.32% |
| Aug 14, 2025 | $4.36 | $3.87 | $0.4866 | 38,850.0 | +4.98% |
| Aug 13, 2025 | $4.03 | $3.68 | $0.35 | 83,481.0 | +9.54% |
| Aug 12, 2025 | $3.67 | $3.54 | $0.13 | 10,754.0 | +4.26% |
| Aug 11, 2025 | $3.53 | $3.44 | $0.0879 | 10,250.0 | -1.68% |
| Aug 08, 2025 | $3.65 | $3.46 | $0.19 | 36,214.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $6.10 | $5.21 | $0.89 | 493,568.0 | -10.02% |
| 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% |
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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):