Get the Stockscreener App
2.4255
0.23%
0.0055
After Hours:
2.43
0.0045
+0.19%
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 January 31, 2025, is $2.4255.
- Inventiva Adr all-time high stock price is $19.06, occurred on January 21, 2021.
- The lowest Inventiva Adr stock price recorded was $1.53 on September 26, 2024. Since then, Inventiva Adr's stock price has risen over 58.53% to $2.4255 now.
- The 52-week high stock price for IVA is $4.50, representing a 85.53% increase from the current share price, occurred on March 18, 2024.
- The 52-week low stock price for IVA is $1.53, indicating a -36.92% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $2.50 | $2.42 | $0.08 | 10,438.0 | +0.23% |
| Jan 30, 2025 | $2.67 | $2.42 | $0.2506 | 27,701.0 | +5.22% |
| Jan 29, 2025 | $2.30 | $2.18 | $0.12 | 21,959.0 | +3.43% |
| Jan 28, 2025 | $2.28 | $2.15 | $0.1287 | 4,863.0 | -2.46% |
| Jan 27, 2025 | $2.45 | $2.24 | $0.2129 | 6,913.0 | -2.15% |
| Jan 24, 2025 | $2.46 | $2.30 | $0.165 | 12,626.0 | -7.54% |
| Jan 23, 2025 | $2.57 | $2.37 | $0.1999 | 34,587.0 | +16.13% |
| Jan 22, 2025 | $2.17 | $2.14 | $0.03 | 7,363.0 | +0.00% |
| Jan 21, 2025 | $2.18 | $2.15 | $0.0348 | 6,068.0 | +0.46% |
| Jan 17, 2025 | $2.16 | $2.11 | $0.0499 | 3,044.0 | +0.00% |
| Jan 16, 2025 | $2.18 | $2.13 | $0.0508 | 1,852.0 | +0.00% |
| Jan 15, 2025 | $2.24 | $2.15 | $0.0822 | 1,483.0 | +2.31% |
| Jan 14, 2025 | $2.18 | $2.11 | $0.0688 | 5,585.0 | -2.71% |
| Jan 13, 2025 | $2.21 | $2.17 | $0.04 | 3,248.0 | +0.00% |
| Jan 10, 2025 | $2.25 | $2.17 | $0.08 | 1,781.0 | -2.25% |
| Jan 08, 2025 | $2.24 | $2.19 | $0.0499 | 6,345.0 | +0.00% |
| Jan 07, 2025 | $2.28 | $2.19 | $0.0863 | 8,085.0 | +0.91% |
| Jan 06, 2025 | $2.21 | $2.17 | $0.0399 | 1,288.0 | +1.85% |
| Jan 03, 2025 | $2.19 | $2.14 | $0.055 | 4,171.0 | +0.93% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $2.67 | $2.11 | $0.5594 | 191,590.0 | +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% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):