Get the Stockscreener App
0.39
1.22%
0.0047
After Hours:
.40
0.01
+2.56%
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 January 30, 2025, is $0.39.
- Invivyd Inc all-time high stock price is $5.195, occurred on January 31, 2024.
- The lowest Invivyd Inc stock price recorded was $0.38 on January 21, 2025. Since then, Invivyd Inc's stock price has risen over 2.63% to $0.39 now.
- The 52-week high stock price for IVVD is $5.195, representing a 1,232% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for IVVD is $0.38, indicating a -2.56% decrease from the current share price, occurred on January 21, 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $0.398 | $0.3546 | $0.0434 | 640,169.0 | +1.22% |
| Jan 29, 2025 | $0.4238 | $0.382 | $0.0418 | 1,283,803.0 | -6.93% |
| Jan 28, 2025 | $0.4272 | $0.411 | $0.0162 | 480,698.0 | +0.44% |
| Jan 27, 2025 | $0.50 | $0.4087 | $0.0913 | 1,317,320.0 | -12.85% |
| Jan 24, 2025 | $0.48 | $0.4267 | $0.0533 | 1,058,116.0 | +13.08% |
| Jan 23, 2025 | $0.4416 | $0.4066 | $0.035 | 837,548.0 | +2.88% |
| Jan 22, 2025 | $0.4196 | $0.39 | $0.0296 | 333,763.0 | -0.22% |
| Jan 21, 2025 | $0.4289 | $0.38 | $0.0489 | 501,876.0 | +0.27% |
| Jan 17, 2025 | $0.4471 | $0.4002 | $0.0469 | 750,331.0 | -7.49% |
| Jan 16, 2025 | $0.44 | $0.3825 | $0.0575 | 1,098,925.0 | +6.32% |
| Jan 15, 2025 | $0.4298 | $0.382 | $0.0478 | 1,004,543.0 | +2.10% |
| Jan 14, 2025 | $0.50 | $0.39 | $0.11 | 1,704,893.0 | +1.38% |
| Jan 13, 2025 | $0.4573 | $0.39 | $0.0673 | 1,556,500.0 | -11.68% |
| Jan 10, 2025 | $0.483 | $0.4115 | $0.0715 | 13,601,803.0 | -2.06% |
| Jan 08, 2025 | $0.55 | $0.4615 | $0.0885 | 1,040,953.0 | -13.07% |
| Jan 07, 2025 | $0.5761 | $0.515 | $0.0611 | 829,628.0 | +4.10% |
| Jan 06, 2025 | $0.59 | $0.51 | $0.08 | 2,286,159.0 | -8.44% |
| Jan 03, 2025 | $0.56 | $0.48 | $0.08 | 1,047,830.0 | +16.04% |
| Jan 02, 2025 | $0.492 | $0.45 | $0.042 | 1,400,462.0 | +8.33% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $0.59 | $0.3546 | $0.2354 | 33,415,489.0 | -11.98% |
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% |
5.49%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):