0.6963
price up icon0.78%   0.0023
 
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 August 01, 2025, is $0.6963.
  • 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 96.36% to $0.6963 now.
  • The 52-week high stock price for IVVD is $2.74, representing a 293.51% increase from the current share price, occurred on February 06, 2025.
  • The 52-week low stock price for IVVD is $0.3546, indicating a -49.07% 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
Aug 01, 2025 $0.728 $0.69 $0.038 162,716.0 +0.33%
Jul 31, 2025 $0.7519 $0.6772 $0.0747 615,935.0 -7.70%
Jul 30, 2025 $0.8146 $0.7519 $0.0627 491,720.0 -6.77%
Jul 29, 2025 $0.8437 $0.8026 $0.0411 504,707.0 -3.68%
Jul 28, 2025 $0.8437 $0.7952 $0.0485 1,297,217.0 +6.66%
Jul 25, 2025 $0.8199 $0.78 $0.0399 417,976.0 -3.09%
Jul 24, 2025 $0.844 $0.7896 $0.0544 795,738.0 +1.25%
Jul 23, 2025 $0.855 $0.80 $0.055 574,726.0 +5.26%
Jul 22, 2025 $0.7928 $0.75 $0.0428 437,119.0 -1.30%
Jul 21, 2025 $0.798 $0.766 $0.032 966,662.0 +3.01%
Jul 18, 2025 $0.756 $0.722 $0.034 834,518.0 +3.57%
Jul 17, 2025 $0.73 $0.6801 $0.0499 694,840.0 +5.07%
Jul 16, 2025 $0.7001 $0.6633 $0.0368 516,695.0 +0.64%
Jul 15, 2025 $0.73 $0.6751 $0.0549 791,861.0 -6.08%
Jul 14, 2025 $0.7397 $0.71 $0.0297 406,022.0 -1.60%
Jul 11, 2025 $0.75 $0.726 $0.024 270,224.0 -0.93%
Jul 10, 2025 $0.7599 $0.7421 $0.0178 499,348.0 -0.61%
Jul 09, 2025 $0.7587 $0.7122 $0.0465 557,951.0 +4.08%
Jul 08, 2025 $0.7237 $0.704 $0.0197 565,604.0 +2.42%
Jul 07, 2025 $0.7404 $0.7001 $0.0403 585,533.0 -4.29%
Jul 03, 2025 $0.7689 $0.7224 $0.0465 527,935.0 +1.67%
Jul 02, 2025 $0.77 $0.723 $0.047 664,723.0 +0.25%

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
Jul, 2025 $0.855 $0.6633 $0.1917 14,214,658.0 -2.62%
Jun, 2025 $1.06 $0.682 $0.378 30,784,927.0 -23.53%
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%
$74.53
price down icon 0.47%
$36.86
price up icon 0.05%
$106.70
price down icon 0.55%
$26.36
price down icon 0.42%
$106.20
price down icon 1.30%
biotechnology ONC
$293.80
price down icon 2.10%
Cap:     |  Volume (24h):