Get the Stockscreener App
1.64
0.61%
0.01
After Hours:
1.63
-0.01
-0.61%
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 October 08, 2025, is $1.64.
- 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 362.49% to $1.64 now.
- The 52-week high stock price for IVVD is $2.74, representing a 67.07% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -78.38% 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $1.78 | $1.60 | $0.185 | 6,860,555.0 | +0.61% |
| Oct 07, 2025 | $1.66 | $1.34 | $0.32 | 11,947,526.0 | +14.79% |
| Oct 06, 2025 | $1.54 | $1.29 | $0.25 | 13,392,370.0 | +22.41% |
| Oct 03, 2025 | $1.30 | $1.15 | $0.151 | 1,997,446.0 | -4.92% |
| Oct 02, 2025 | $1.26 | $1.17 | $0.0892 | 1,235,866.0 | +0.00% |
| Oct 01, 2025 | $1.22 | $1.10 | $0.1194 | 2,671,881.0 | +10.91% |
| Sep 30, 2025 | $1.12 | $1.06 | $0.055 | 2,082,358.0 | -1.79% |
| Sep 29, 2025 | $1.15 | $1.05 | $0.10 | 3,113,094.0 | +0.00% |
| Sep 26, 2025 | $1.15 | $1.06 | $0.0849 | 1,747,519.0 | -1.75% |
| Sep 25, 2025 | $1.20 | $1.12 | $0.075 | 1,636,343.0 | -6.56% |
| Sep 24, 2025 | $1.22 | $1.14 | $0.08 | 2,179,877.0 | +5.17% |
| Sep 23, 2025 | $1.22 | $1.14 | $0.085 | 1,583,390.0 | -4.92% |
| Sep 22, 2025 | $1.24 | $1.17 | $0.0699 | 1,142,744.0 | +0.00% |
| Sep 19, 2025 | $1.25 | $1.18 | $0.07 | 1,848,911.0 | -2.40% |
| Sep 18, 2025 | $1.32 | $1.18 | $0.1399 | 2,289,000.0 | +8.70% |
| Sep 17, 2025 | $1.27 | $1.15 | $0.12 | 1,682,746.0 | -8.73% |
| Sep 16, 2025 | $1.32 | $1.23 | $0.09 | 1,813,714.0 | -1.56% |
| Sep 15, 2025 | $1.41 | $1.25 | $0.16 | 2,721,805.0 | -10.49% |
| Sep 12, 2025 | $1.45 | $1.05 | $0.40 | 10,254,682.0 | +16.26% |
| Sep 11, 2025 | $1.35 | $1.22 | $0.1333 | 3,207,108.0 | -4.65% |
| Sep 10, 2025 | $1.45 | $1.20 | $0.2497 | 8,797,265.0 | +5.74% |
| Sep 09, 2025 | $1.24 | $1.11 | $0.13 | 3,078,235.0 | +5.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $1.78 | $1.10 | $0.6844 | 44,966,199.0 | +49.09% |
| Sep, 2025 | $1.45 | $0.9488 | $0.5012 | 70,978,441.0 | +13.05% |
| Aug, 2025 | $1.14 | $0.483 | $0.657 | 248,473,638.0 | +40.20% |
| Jul, 2025 | $0.855 | $0.6633 | $0.1917 | 14,051,942.0 | -2.94% |
| 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% |
2.05%
4.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):