Get the Stockscreener App
4.13
0.00%
0.00
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 December 05, 2025, is $4.13.
- 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 $4.13 now.
- The 52-week high stock price for IVA is $7.9825, representing a 93.28% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.1112, indicating a -48.88% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.21 | $4.05 | $0.16 | 147,979.0 | +0.00% |
| Dec 04, 2025 | $4.25 | $4.08 | $0.17 | 230,992.0 | -0.24% |
| Dec 03, 2025 | $4.17 | $3.98 | $0.19 | 195,128.0 | -0.96% |
| Dec 02, 2025 | $4.47 | $4.17 | $0.30 | 118,576.0 | -3.91% |
| Dec 01, 2025 | $4.44 | $4.25 | $0.19 | 216,936.0 | +2.35% |
| Nov 28, 2025 | $4.46 | $4.21 | $0.245 | 175,026.0 | -7.61% |
| Nov 26, 2025 | $4.63 | $4.33 | $0.302 | 128,460.0 | +4.07% |
| Nov 25, 2025 | $4.47 | $4.34 | $0.135 | 130,835.0 | +9.41% |
| Nov 24, 2025 | $4.20 | $4.04 | $0.165 | 73,071.0 | -6.05% |
| Nov 21, 2025 | $4.40 | $4.00 | $0.40 | 164,875.0 | +10.82% |
| Nov 20, 2025 | $4.20 | $3.88 | $0.32 | 108,592.0 | -6.05% |
| Nov 19, 2025 | $4.21 | $4.06 | $0.1495 | 186,491.0 | -1.20% |
| Nov 18, 2025 | $4.23 | $3.99 | $0.24 | 286,496.0 | +2.96% |
| Nov 17, 2025 | $4.17 | $4.01 | $0.165 | 145,748.0 | +1.50% |
| Nov 14, 2025 | $4.02 | $3.71 | $0.31 | 226,716.0 | +4.71% |
| Nov 13, 2025 | $4.07 | $3.55 | $0.52 | 1,305,970.0 | -5.68% |
| Nov 12, 2025 | $4.10 | $3.80 | $0.2999 | 493,355.0 | +4.65% |
| Nov 11, 2025 | $3.99 | $3.68 | $0.31 | 1,423,816.0 | +3.20% |
| Nov 10, 2025 | $3.94 | $3.71 | $0.23 | 203,315.0 | -6.48% |
| Nov 07, 2025 | $4.21 | $3.92 | $0.295 | 106,842.0 | -4.07% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $4.47 | $3.98 | $0.49 | 1,057,590.0 | -2.82% |
| 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% |
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% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):