Get the Stockscreener App
0.9894
6.95%
0.0643
Pre-market:
1.00
0.0106
+1.07%
Invivyd Inc Stock (IVVD) Price History
The historical daily chart and data for Invivyd Inc stock (IVVD), show that the latest closing stock price as of June 06, 2025, is $0.9894.
- Invivyd Inc all-time high stock price is $5.195, occurred on January 31, 2024.
- The lowest Invivyd Inc stock price recorded was $0.3546 on January 30, 2025. Since then, Invivyd Inc's stock price has risen over 179.02% to $0.9894 now.
- The 52-week high stock price for IVVD is $2.74, representing a 176.94% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -64.16% decrease from the current share price, occurred on January 30, 2025.
The table below shows more information about IVVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $1.00 | $0.9251 | $0.0749 | 1,150,895.0 | +6.95% |
| Jun 05, 2025 | $0.9827 | $0.9159 | $0.0668 | 1,032,884.0 | -4.54% |
| Jun 04, 2025 | $0.9925 | $0.9408 | $0.0517 | 1,111,627.0 | +0.29% |
| Jun 03, 2025 | $1.06 | $0.895 | $0.165 | 2,082,260.0 | +3.90% |
| Jun 02, 2025 | $0.936 | $0.84 | $0.096 | 1,539,230.0 | -0.53% |
| May 30, 2025 | $1.00 | $0.81 | $0.19 | 3,002,839.0 | +10.29% |
| May 29, 2025 | $0.8502 | $0.8076 | $0.0426 | 982,369.0 | +0.25% |
| May 28, 2025 | $0.92 | $0.8223 | $0.0977 | 1,505,953.0 | -5.96% |
| May 27, 2025 | $0.9416 | $0.72 | $0.2216 | 6,884,623.0 | +20.15% |
| May 23, 2025 | $0.7897 | $0.7002 | $0.0895 | 5,586,487.0 | -1.58% |
| May 22, 2025 | $0.7704 | $0.7312 | $0.0392 | 1,209,258.0 | -0.52% |
| May 21, 2025 | $0.8157 | $0.7275 | $0.0882 | 1,306,469.0 | -5.52% |
| May 20, 2025 | $0.8182 | $0.7285 | $0.0897 | 1,370,469.0 | +4.33% |
| May 19, 2025 | $0.8372 | $0.76 | $0.0772 | 935,710.0 | -0.14% |
| May 16, 2025 | $0.7994 | $0.7012 | $0.0982 | 1,676,445.0 | +10.33% |
| May 15, 2025 | $0.744 | $0.6357 | $0.1083 | 2,889,792.0 | -15.78% |
| May 14, 2025 | $0.92 | $0.7501 | $0.1699 | 2,371,445.0 | -2.90% |
| May 13, 2025 | $1.09 | $0.86 | $0.23 | 7,307,213.0 | +2.76% |
| May 12, 2025 | $0.86 | $0.67 | $0.19 | 5,389,322.0 | +29.67% |
Invivyd Inc Stock (IVVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invivyd Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invivyd Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invivyd Inc Stock (IVVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.06 | $0.84 | $0.22 | 8,067,791.0 | +5.82% |
| May, 2025 | $1.09 | $0.4926 | $0.5974 | 61,925,246.0 | +48.37% |
| Apr, 2025 | $0.694 | $0.46 | $0.234 | 29,703,292.0 | +4.11% |
| Mar, 2025 | $1.19 | $0.581 | $0.6089 | 45,034,622.0 | -47.82% |
| Feb, 2025 | $2.74 | $0.4363 | $2.30 | 834,149,560.0 | +224.29% |
| Jan, 2025 | $0.59 | $0.3546 | $0.2354 | 34,380,365.0 | -19.27% |
Invivyd Inc Stock (IVVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.7373 | $0.4043 | $0.333 | 18,771,465.0 | -33.92% |
| Nov, 2024 | $1.07 | $0.58 | $0.49 | 14,329,390.0 | -21.73% |
| Oct, 2024 | $1.06 | $0.89 | $0.17 | 7,945,557.0 | -12.50% |
| Sep, 2024 | $1.27 | $0.8116 | $0.4584 | 9,291,554.0 | +19.97% |
| Aug, 2024 | $1.32 | $0.8368 | $0.4832 | 11,895,789.0 | -31.98% |
| Jul, 2024 | $1.48 | $1.05 | $0.43 | 7,241,818.0 | +13.64% |
| Jun, 2024 | $1.90 | $1.09 | $0.805 | 18,099,942.0 | -40.22% |
| May, 2024 | $2.63 | $1.64 | $0.995 | 10,412,507.0 | -17.12% |
| Apr, 2024 | $4.74 | $2.00 | $2.74 | 18,978,302.0 | -50.00% |
| Mar, 2024 | $4.56 | $3.01 | $1.55 | 15,675,959.0 | +12.98% |
| Feb, 2024 | $5.10 | $3.31 | $1.79 | 19,962,987.0 | -17.61% |
| Jan, 2024 | $5.20 | $3.60 | $1.60 | 12,946,888.0 | +21.07% |
Invivyd Inc Stock (IVVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.71 | $1.48 | $3.23 | 78,822,934.0 | +157.52% |
| Nov, 2023 | $1.63 | $1.37 | $0.26 | 2,632,741.0 | -3.16% |
| Oct, 2023 | $1.80 | $1.51 | $0.295 | 2,653,181.0 | -7.06% |
| Sep, 2023 | $1.99 | $1.57 | $0.42 | 4,732,421.0 | -8.60% |
| Aug, 2023 | $1.90 | $1.27 | $0.63 | 6,098,378.0 | +25.68% |
| Jul, 2023 | $1.58 | $1.05 | $0.53 | 4,413,996.0 | +40.95% |
| Jun, 2023 | $1.81 | $0.9802 | $0.8298 | 14,372,377.0 | -41.67% |
| May, 2023 | $1.88 | $1.08 | $0.80 | 5,704,823.0 | +63.64% |
| Apr, 2023 | $1.57 | $1.03 | $0.54 | 2,933,032.0 | -8.33% |
| Mar, 2023 | $1.79 | $1.03 | $0.76 | 3,917,593.0 | +0.00% |
1.21%
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):