Get the Stockscreener App
0.4439
3.30%
0.0142
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 20, 2024, is $0.4439.
- Invivyd Inc all-time high stock price is $5.195, occurred on January 31, 2024.
- The lowest Invivyd Inc stock price recorded was $0.4043 on December 20, 2024. Since then, Invivyd Inc's stock price has risen over 9.79% to $0.4439 now.
- The 52-week high stock price for IVVD is $5.195, representing a 1,070% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for IVVD is $0.4043, indicating a -8.92% decrease from the current share price, occurred on December 20, 2024.
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 20, 2024 | $0.4528 | $0.4043 | $0.0485 | 2,058,236.0 | +3.30% |
| Dec 19, 2024 | $0.4628 | $0.4258 | $0.037 | 1,643,372.0 | -3.35% |
| Dec 18, 2024 | $0.5074 | $0.4414 | $0.066 | 847,764.0 | -9.27% |
| Dec 17, 2024 | $0.5055 | $0.45 | $0.0555 | 900,136.0 | +8.77% |
| Dec 16, 2024 | $0.5549 | $0.45 | $0.1049 | 1,231,816.0 | -17.64% |
| Dec 13, 2024 | $0.605 | $0.5442 | $0.0608 | 732,815.0 | -5.67% |
| Dec 12, 2024 | $0.619 | $0.5788 | $0.0402 | 482,671.0 | -0.70% |
| Dec 11, 2024 | $0.6205 | $0.5764 | $0.0441 | 702,085.0 | -2.67% |
| Dec 10, 2024 | $0.6141 | $0.576 | $0.0381 | 617,202.0 | +1.69% |
| Dec 09, 2024 | $0.654 | $0.5841 | $0.0699 | 948,059.0 | +1.25% |
| Dec 06, 2024 | $0.6186 | $0.58 | $0.0386 | 851,365.0 | +2.08% |
| Dec 05, 2024 | $0.6667 | $0.57 | $0.0967 | 991,259.0 | -10.28% |
| Dec 04, 2024 | $0.6607 | $0.61 | $0.0507 | 651,091.0 | -0.81% |
| Dec 03, 2024 | $0.7015 | $0.6375 | $0.064 | 669,010.0 | -8.32% |
| Dec 02, 2024 | $0.7373 | $0.6813 | $0.056 | 753,276.0 | +0.14% |
| Nov 29, 2024 | $0.73 | $0.6902 | $0.0398 | 740,606.0 | +3.62% |
| Nov 27, 2024 | $0.7818 | $0.6235 | $0.1583 | 2,046,910.0 | +14.27% |
| Nov 26, 2024 | $0.6957 | $0.58 | $0.1157 | 1,299,396.0 | -11.97% |
| Nov 25, 2024 | $0.75 | $0.6701 | $0.0799 | 590,105.0 | -4.45% |
| Nov 22, 2024 | $0.7277 | $0.6872 | $0.0406 | 494,168.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $0.7373 | $0.4043 | $0.333 | 16,138,393.0 | -36.46% |
| 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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):