Get the Stockscreener App
0.9393
19.03%
-0.2207
After Hours:
.96
0.0207
+2.20%
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 March 03, 2025, is $0.9393.
- 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 164.89% to $0.9393 now.
- The 52-week high stock price for IVVD is $4.74, representing a 404.63% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for IVVD is $0.3546, indicating a -62.25% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $1.16 | $0.92 | $0.24 | 3,697,292.0 | -19.03% |
| Feb 28, 2025 | $1.21 | $1.08 | $0.1249 | 3,438,581.0 | -6.45% |
| Feb 27, 2025 | $1.30 | $1.19 | $0.11 | 1,748,989.0 | +0.81% |
| Feb 26, 2025 | $1.28 | $1.15 | $0.13 | 3,142,536.0 | -5.38% |
| Feb 25, 2025 | $1.41 | $1.23 | $0.18 | 4,682,353.0 | +4.84% |
| Feb 24, 2025 | $1.48 | $1.15 | $0.33 | 14,148,204.0 | -29.94% |
| Feb 21, 2025 | $2.10 | $1.25 | $0.85 | 37,509,499.0 | +46.28% |
| Feb 20, 2025 | $1.40 | $1.20 | $0.20 | 3,637,638.0 | -13.57% |
| Feb 19, 2025 | $1.45 | $1.32 | $0.13 | 2,246,120.0 | -4.11% |
| Feb 18, 2025 | $1.57 | $1.33 | $0.24 | 4,562,529.0 | -9.32% |
| Feb 14, 2025 | $1.62 | $1.34 | $0.28 | 7,141,681.0 | +16.67% |
| Feb 13, 2025 | $1.47 | $1.30 | $0.1699 | 4,656,767.0 | -9.21% |
| Feb 12, 2025 | $1.67 | $1.42 | $0.25 | 4,996,730.0 | -9.52% |
| Feb 11, 2025 | $1.77 | $1.26 | $0.5049 | 11,390,335.0 | +7.01% |
| Feb 10, 2025 | $2.05 | $1.43 | $0.62 | 18,580,634.0 | -23.04% |
| Feb 07, 2025 | $2.64 | $1.96 | $0.68 | 27,136,941.0 | +3.03% |
| Feb 06, 2025 | $2.74 | $1.88 | $0.86 | 73,852,134.0 | -6.16% |
| Feb 05, 2025 | $2.34 | $0.9801 | $1.36 | 69,843,295.0 | +68.80% |
| Feb 04, 2025 | $1.43 | $1.04 | $0.39 | 96,239,626.0 | +17.92% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $1.16 | $0.92 | $0.24 | 7,394,584.0 | -19.03% |
| 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% |
3.13%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):