Get the Stockscreener App
0.52
5.45%
-0.03
After Hours:
.52
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 04, 2025, is $0.52.
- 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 46.64% to $0.52 now.
- The 52-week high stock price for IVVD is $3.3495, representing a 544.13% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for IVVD is $0.3546, indicating a -31.81% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 27, 2025 | $0.6769 | $0.581 | $0.0959 | 1,640,392.0 | -0.89% |
| Mar 26, 2025 | $0.6749 | $0.60 | $0.0749 | 2,133,404.0 | -6.70% |
| Mar 25, 2025 | $0.742 | $0.6511 | $0.0909 | 1,780,995.0 | -8.88% |
| Mar 24, 2025 | $0.767 | $0.718 | $0.049 | 2,513,348.0 | -1.90% |
| Mar 21, 2025 | $0.7956 | $0.7266 | $0.069 | 2,759,807.0 | -0.08% |
| Mar 20, 2025 | $0.8963 | $0.7231 | $0.1732 | 4,268,009.0 | +2.58% |
| Mar 19, 2025 | $0.83 | $0.72 | $0.11 | 1,257,234.0 | -10.65% |
| Mar 18, 2025 | $0.8238 | $0.7006 | $0.1232 | 2,038,057.0 | +5.44% |
| Mar 17, 2025 | $0.835 | $0.7113 | $0.1237 | 2,622,197.0 | -5.03% |
| Mar 14, 2025 | $0.8629 | $0.8044 | $0.0585 | 1,575,432.0 | -0.91% |
| Mar 13, 2025 | $0.8953 | $0.8101 | $0.0852 | 840,879.0 | -3.61% |
| Mar 12, 2025 | $0.96 | $0.8117 | $0.1483 | 2,334,270.0 | -0.40% |
| Mar 11, 2025 | $0.8591 | $0.7701 | $0.089 | 3,688,238.0 | -7.54% |
| Mar 10, 2025 | $1.03 | $0.8643 | $0.1657 | 2,030,637.0 | -9.42% |
| Mar 07, 2025 | $1.08 | $0.99 | $0.09 | 1,337,827.0 | -1.94% |
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 | $0.619 | $0.5106 | $0.1084 | 7,477,983.0 | -14.09% |
| 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% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):