Get the Stockscreener App
2.46
1.23%
+0.03
After Hours:
2.48
0.02
+0.81%
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 May 15, 2024, is $2.46.
- Invivyd Inc all-time high stock price is $5.195, occurred on January 31, 2024.
- The lowest Invivyd Inc stock price recorded was $0.9802 on June 23, 2023. Since then, Invivyd Inc's stock price has risen over 150.97% to $2.46 now.
- The 52-week high stock price for IVVD is $5.195, representing a 111.18% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for IVVD is $0.9802, indicating a -60.15% decrease from the current share price, occurred on June 23, 2023.
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 |
|---|---|---|---|---|---|
| May 15, 2024 | $2.63 | $2.40 | $0.235 | 451,340.0 | +1.23% |
| May 14, 2024 | $2.45 | $2.34 | $0.11 | 417,654.0 | +2.53% |
| May 13, 2024 | $2.39 | $2.22 | $0.17 | 372,042.0 | +4.87% |
| May 10, 2024 | $2.48 | $2.17 | $0.31 | 443,676.0 | -6.61% |
| May 09, 2024 | $2.53 | $2.40 | $0.13 | 232,514.0 | -4.35% |
| May 08, 2024 | $2.57 | $2.40 | $0.17 | 342,625.0 | +0.80% |
| May 07, 2024 | $2.51 | $2.32 | $0.19 | 624,776.0 | +6.36% |
| May 06, 2024 | $2.43 | $2.34 | $0.09 | 178,837.0 | -2.48% |
| May 03, 2024 | $2.54 | $2.39 | $0.15 | 345,297.0 | +2.11% |
| May 02, 2024 | $2.47 | $2.31 | $0.16 | 761,278.0 | -2.07% |
| May 01, 2024 | $2.48 | $2.20 | $0.28 | 525,290.0 | +9.01% |
| Apr 30, 2024 | $2.27 | $2.07 | $0.205 | 997,669.0 | +6.73% |
| Apr 29, 2024 | $2.21 | $2.06 | $0.149 | 459,637.0 | -3.26% |
| Apr 26, 2024 | $2.23 | $2.06 | $0.17 | 323,790.0 | +3.86% |
| Apr 25, 2024 | $2.10 | $2.00 | $0.10 | 807,354.0 | -2.82% |
| Apr 24, 2024 | $2.34 | $2.12 | $0.22 | 392,480.0 | -6.17% |
| Apr 23, 2024 | $2.38 | $2.24 | $0.14 | 830,157.0 | +3.65% |
| Apr 22, 2024 | $2.35 | $2.16 | $0.19 | 1,408,551.0 | -4.78% |
| Apr 19, 2024 | $2.45 | $2.26 | $0.19 | 1,059,071.0 | -2.13% |
| Apr 18, 2024 | $2.47 | $2.33 | $0.14 | 473,109.0 | -5.24% |
| Apr 17, 2024 | $2.75 | $2.47 | $0.28 | 1,000,317.0 | -8.15% |
| Apr 16, 2024 | $2.81 | $2.60 | $0.21 | 915,346.0 | -3.91% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.63 | $2.17 | $0.46 | 5,146,669.0 | +10.81% |
| 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% |
0.94%
0.33%
Cap:
|
Volume (24h):