Get the Stockscreener App
1.63
10.14%
0.15
After Hours:
1.61
-0.02
-1.23%
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 February 10, 2026, is $1.63.
- 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 359.67% to $1.63 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 88.34% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.46, indicating a -71.78% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $1.65 | $1.46 | $0.185 | 3,831,803.0 | +10.14% |
| Feb 09, 2026 | $1.65 | $1.47 | $0.18 | 3,836,841.0 | -6.92% |
| Feb 06, 2026 | $1.80 | $1.58 | $0.22 | 5,832,991.0 | -7.02% |
| Feb 05, 2026 | $1.88 | $1.67 | $0.204 | 3,331,286.0 | -7.07% |
| Feb 04, 2026 | $1.96 | $1.76 | $0.192 | 3,088,448.0 | -2.13% |
| Feb 03, 2026 | $1.92 | $1.77 | $0.145 | 3,873,673.0 | +8.05% |
| Feb 02, 2026 | $1.90 | $1.72 | $0.18 | 3,902,509.0 | +0.00% |
| Jan 30, 2026 | $1.88 | $1.72 | $0.1599 | 3,296,950.0 | -5.95% |
| Jan 29, 2026 | $1.96 | $1.83 | $0.128 | 2,297,599.0 | -3.65% |
| Jan 28, 2026 | $2.06 | $1.91 | $0.145 | 2,799,514.0 | -5.42% |
| Jan 27, 2026 | $2.08 | $1.98 | $0.10 | 2,826,041.0 | -0.98% |
| Jan 26, 2026 | $2.16 | $2.02 | $0.14 | 4,092,002.0 | -2.84% |
| Jan 23, 2026 | $2.21 | $2.09 | $0.115 | 3,022,925.0 | -4.52% |
| Jan 22, 2026 | $2.31 | $2.20 | $0.105 | 4,114,567.0 | +0.00% |
| Jan 21, 2026 | $2.29 | $2.15 | $0.14 | 2,745,255.0 | -1.34% |
| Jan 20, 2026 | $2.45 | $2.24 | $0.21 | 6,238,076.0 | -8.57% |
| Jan 16, 2026 | $2.52 | $2.40 | $0.12 | 1,796,151.0 | +0.41% |
| Jan 15, 2026 | $2.64 | $2.44 | $0.1975 | 1,837,420.0 | -6.15% |
| Jan 14, 2026 | $2.61 | $2.32 | $0.2872 | 4,524,553.0 | +11.11% |
| Jan 13, 2026 | $2.54 | $2.20 | $0.3448 | 4,894,439.0 | -4.49% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.96 | $1.46 | $0.497 | 31,529,354.0 | -6.32% |
| 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% |
0.36%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):