Get the Stockscreener App
1.56
9.09%
0.13
Pre-market:
1.56
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 March 25, 2026, is $1.56.
- 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 339.93% to $1.56 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 96.79% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.46, indicating a -70.51% decrease from the current share price, occurred on April 07, 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 25, 2026 | $1.59 | $1.45 | $0.14 | 2,111,399.0 | +9.09% |
| Mar 24, 2026 | $1.48 | $1.42 | $0.06 | 1,203,359.0 | -4.03% |
| Mar 23, 2026 | $1.52 | $1.38 | $0.14 | 2,445,324.0 | +7.97% |
| Mar 20, 2026 | $1.48 | $1.37 | $0.105 | 6,696,046.0 | -4.83% |
| Mar 19, 2026 | $1.51 | $1.44 | $0.07 | 1,502,922.0 | -3.97% |
| Mar 18, 2026 | $1.59 | $1.48 | $0.11 | 2,130,627.0 | -5.03% |
| Mar 17, 2026 | $1.70 | $1.58 | $0.115 | 3,279,809.0 | -4.79% |
| Mar 16, 2026 | $1.85 | $1.65 | $0.2006 | 4,493,146.0 | -4.02% |
| Mar 13, 2026 | $1.86 | $1.72 | $0.14 | 2,683,523.0 | -3.33% |
| Mar 12, 2026 | $1.90 | $1.78 | $0.12 | 1,876,405.0 | -5.26% |
| Mar 11, 2026 | $1.95 | $1.82 | $0.13 | 2,146,275.0 | +3.83% |
| Mar 10, 2026 | $2.04 | $1.83 | $0.21 | 3,304,340.0 | -3.17% |
| Mar 09, 2026 | $1.92 | $1.79 | $0.13 | 2,182,486.0 | +5.00% |
| Mar 06, 2026 | $1.82 | $1.69 | $0.135 | 2,968,854.0 | +3.45% |
| Mar 05, 2026 | $1.78 | $1.61 | $0.175 | 2,681,217.0 | +1.75% |
| Mar 04, 2026 | $1.73 | $1.60 | $0.125 | 2,160,460.0 | +5.56% |
| Mar 03, 2026 | $1.73 | $1.61 | $0.115 | 2,350,393.0 | -5.81% |
| Mar 02, 2026 | $1.75 | $1.58 | $0.17 | 1,523,942.0 | +1.78% |
| Feb 27, 2026 | $1.70 | $1.65 | $0.0463 | 1,003,090.0 | -0.59% |
| Feb 26, 2026 | $1.76 | $1.68 | $0.085 | 1,234,821.0 | -0.58% |
| Feb 25, 2026 | $1.77 | $1.70 | $0.075 | 1,602,133.0 | +1.18% |
| Feb 24, 2026 | $1.71 | $1.59 | $0.11 | 1,086,682.0 | +4.97% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $2.04 | $1.37 | $0.67 | 49,851,926.0 | -7.69% |
| Feb, 2026 | $1.96 | $1.46 | $0.497 | 44,060,244.0 | -2.87% |
| Jan, 2026 | $2.78 | $1.72 | $1.06 | 65,076,103.0 | -29.55% |
Invivyd Inc Stock (IVVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.01 | $2.09 | $0.92 | 106,699,108.0 | +0.00% |
| 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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):