Get the Stockscreener App
2.195
1.18%
-0.0161
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 December 05, 2025, is $2.195.
- 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 519.01% to $2.195 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 39.86% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -83.85% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $2.25 | $2.15 | $0.10 | 528,370.0 | -0.73% |
| Dec 04, 2025 | $2.28 | $2.18 | $0.10 | 1,698,323.0 | -0.85% |
| Dec 03, 2025 | $2.28 | $2.12 | $0.16 | 3,896,123.0 | +3.24% |
| Dec 02, 2025 | $2.48 | $2.09 | $0.39 | 7,289,379.0 | -13.60% |
| Dec 01, 2025 | $2.60 | $2.40 | $0.195 | 6,455,795.0 | +2.88% |
| Nov 28, 2025 | $2.46 | $2.36 | $0.095 | 1,758,711.0 | +4.29% |
| Nov 26, 2025 | $2.34 | $2.25 | $0.095 | 2,139,961.0 | +2.64% |
| Nov 25, 2025 | $2.33 | $2.23 | $0.105 | 3,550,299.0 | -5.42% |
| Nov 24, 2025 | $2.56 | $2.36 | $0.20 | 3,776,266.0 | -4.00% |
| Nov 21, 2025 | $2.60 | $2.41 | $0.19 | 4,583,518.0 | +4.17% |
| Nov 20, 2025 | $2.62 | $2.38 | $0.2449 | 4,797,792.0 | -4.00% |
| Nov 19, 2025 | $2.70 | $2.47 | $0.23 | 6,454,558.0 | -1.19% |
| Nov 18, 2025 | $2.60 | $2.37 | $0.23 | 17,928,571.0 | -10.92% |
| Nov 17, 2025 | $3.07 | $2.34 | $0.7299 | 23,519,753.0 | +20.85% |
| Nov 14, 2025 | $2.76 | $2.16 | $0.60 | 135,984,686.0 | +32.77% |
| Nov 13, 2025 | $1.79 | $1.69 | $0.10 | 1,859,141.0 | +0.00% |
| Nov 12, 2025 | $1.77 | $1.63 | $0.14 | 1,857,086.0 | +7.27% |
| Nov 11, 2025 | $1.66 | $1.55 | $0.11 | 2,053,287.0 | +2.48% |
| Nov 10, 2025 | $1.66 | $1.51 | $0.145 | 1,956,575.0 | +1.58% |
| Nov 07, 2025 | $1.59 | $1.39 | $0.21 | 2,846,191.0 | +2.92% |
| Nov 06, 2025 | $1.65 | $1.45 | $0.20 | 3,319,605.0 | +1.32% |
| Nov 05, 2025 | $1.54 | $1.36 | $0.18 | 3,205,199.0 | +8.57% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.60 | $2.09 | $0.505 | 19,867,990.0 | -9.67% |
| Nov, 2025 | $3.07 | $1.36 | $1.71 | 229,112,908.0 | +38.07% |
| Oct, 2025 | $2.35 | $1.10 | $1.25 | 140,403,373.0 | +60.00% |
| 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% |
0.29%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):