Get the Stockscreener App
4.30
3.61%
0.15
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 October 31, 2025, is $4.30.
- 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 $4.30 now.
- The 52-week high stock price for IVA is $7.9825, representing a 85.64% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IVA is $2.1112, indicating a -50.90% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $4.42 | $4.16 | $0.26 | 203,697.0 | +3.61% |
| Oct 30, 2025 | $4.21 | $3.90 | $0.315 | 255,421.0 | -0.24% |
| Oct 29, 2025 | $4.70 | $3.79 | $0.915 | 2,895,482.0 | -21.06% |
| Oct 28, 2025 | $7.98 | $4.51 | $3.47 | 1,424,893.0 | -23.62% |
| Oct 27, 2025 | $7.25 | $6.28 | $0.9697 | 264,009.0 | +11.29% |
| Oct 24, 2025 | $6.50 | $5.64 | $0.852 | 168,942.0 | +5.62% |
| Oct 23, 2025 | $5.88 | $5.26 | $0.62 | 95,869.0 | +9.72% |
| Oct 22, 2025 | $5.39 | $4.96 | $0.4339 | 100,795.0 | +3.08% |
| Oct 21, 2025 | $5.27 | $4.97 | $0.30 | 90,985.0 | +0.97% |
| Oct 20, 2025 | $5.34 | $4.85 | $0.49 | 58,112.0 | +5.98% |
| Oct 17, 2025 | $5.04 | $4.70 | $0.3421 | 65,691.0 | +0.00% |
| Oct 16, 2025 | $5.33 | $4.81 | $0.525 | 158,578.0 | -11.33% |
| Oct 15, 2025 | $5.47 | $4.66 | $0.81 | 272,236.0 | +10.28% |
| Oct 14, 2025 | $5.03 | $4.49 | $0.5398 | 173,237.0 | +7.59% |
| Oct 13, 2025 | $4.73 | $4.42 | $0.311 | 136,696.0 | +1.32% |
| Oct 10, 2025 | $5.02 | $4.52 | $0.50 | 337,972.0 | -17.72% |
| Oct 09, 2025 | $5.87 | $5.00 | $0.87 | 234,820.0 | +3.17% |
| Oct 08, 2025 | $5.53 | $5.20 | $0.33 | 74,844.0 | -2.90% |
| Oct 07, 2025 | $6.01 | $5.51 | $0.50 | 100,599.0 | -11.54% |
| Oct 06, 2025 | $6.36 | $5.86 | $0.50 | 190,469.0 | -4.44% |
| Oct 03, 2025 | $6.55 | $6.26 | $0.2869 | 112,828.0 | +3.65% |
| Oct 02, 2025 | $6.36 | $6.00 | $0.3612 | 99,324.0 | +6.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $7.98 | $3.79 | $4.20 | 7,774,359.0 | -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% |
1.62%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):