0.6499
price down icon2.77%   -0.0185
 
loading

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 April 25, 2025, is $0.6499.
  • 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 83.28% to $0.6499 now.
  • The 52-week high stock price for IVVD is $2.74, representing a 321.60% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for IVVD is $0.3546, indicating a -45.44% decrease from the current share price, occurred on January 30, 2025.
The table below shows more information about IVVD historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $0.6797 $0.6342 $0.0455 802,654.0 -2.77%
Apr 24, 2025 $0.6684 $0.6145 $0.0539 956,200.0 +3.74%
Apr 23, 2025 $0.66 $0.6199 $0.0401 1,036,884.0 +4.61%
Apr 22, 2025 $0.6406 $0.5283 $0.1123 2,294,493.0 +9.79%
Apr 21, 2025 $0.5697 $0.49 $0.0797 2,595,310.0 +10.00%
Apr 17, 2025 $0.51 $0.4751 $0.0349 1,529,092.0 +8.21%
Apr 16, 2025 $0.514 $0.4613 $0.0527 1,188,738.0 -8.31%
Apr 15, 2025 $0.5216 $0.5002 $0.0214 1,049,598.0 -2.11%
Apr 14, 2025 $0.5643 $0.4901 $0.0742 1,858,196.0 -4.35%
Apr 11, 2025 $0.55 $0.5033 $0.0467 1,049,080.0 +8.71%
Apr 10, 2025 $0.58 $0.4992 $0.0808 1,842,915.0 -3.05%
Apr 09, 2025 $0.5578 $0.4731 $0.0847 1,550,038.0 +4.85%
Apr 08, 2025 $0.5585 $0.4947 $0.0638 1,179,969.0 -2.95%
Apr 07, 2025 $0.5798 $0.46 $0.1198 1,877,281.0 -1.56%
Apr 04, 2025 $0.565 $0.5106 $0.0544 1,402,572.0 -5.45%
Apr 03, 2025 $0.5822 $0.52 $0.0622 1,703,960.0 -5.03%
Apr 02, 2025 $0.593 $0.5402 $0.0528 1,029,551.0 +7.24%
Apr 01, 2025 $0.619 $0.54 $0.079 1,939,328.0 -10.79%
Mar 31, 2025 $0.631 $0.5821 $0.0489 1,189,134.0 +0.88%
Mar 28, 2025 $0.672 $0.60 $0.072 1,811,366.0 -1.64%

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
Apr, 2025 $0.6797 $0.46 $0.2197 27,688,513.0 +7.37%
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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
Cap:     |  Volume (24h):