Get the Stockscreener App
1.155
4.87%
0.055
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 May 27, 2026, is $1.155.
- 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 225.72% to $1.155 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 165.79% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.483, indicating a -58.18% decrease from the current share price, occurred on August 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 |
|---|---|---|---|---|---|
| May 27, 2026 | $1.21 | $1.12 | $0.09 | 1,376,948.0 | +5.00% |
| May 26, 2026 | $1.15 | $1.09 | $0.055 | 2,214,544.0 | +0.00% |
| May 22, 2026 | $1.14 | $1.09 | $0.05 | 1,809,003.0 | -0.90% |
| May 21, 2026 | $1.18 | $1.05 | $0.125 | 2,872,769.0 | +1.83% |
| May 20, 2026 | $1.09 | $1.02 | $0.07 | 2,268,355.0 | +4.81% |
| May 19, 2026 | $1.13 | $1.03 | $0.10 | 3,734,435.0 | -7.96% |
| May 18, 2026 | $1.23 | $1.12 | $0.11 | 3,449,191.0 | -6.61% |
| May 15, 2026 | $1.34 | $1.14 | $0.20 | 7,324,651.0 | +4.31% |
| May 14, 2026 | $1.32 | $1.11 | $0.21 | 11,474,951.0 | -21.09% |
| May 13, 2026 | $1.49 | $1.42 | $0.07 | 1,959,564.0 | -1.34% |
| May 12, 2026 | $1.53 | $1.46 | $0.075 | 1,027,968.0 | -1.32% |
| May 11, 2026 | $1.57 | $1.49 | $0.085 | 1,699,427.0 | +0.67% |
| May 08, 2026 | $1.53 | $1.43 | $0.10 | 1,460,999.0 | +4.90% |
| May 07, 2026 | $1.52 | $1.41 | $0.115 | 1,449,978.0 | -2.05% |
| May 06, 2026 | $1.54 | $1.44 | $0.11 | 2,733,198.0 | +5.04% |
| May 05, 2026 | $1.51 | $1.37 | $0.14 | 2,391,200.0 | -5.44% |
| May 04, 2026 | $1.57 | $1.46 | $0.115 | 1,366,284.0 | -3.29% |
| May 01, 2026 | $1.55 | $1.38 | $0.17 | 1,877,454.0 | +8.57% |
| Apr 30, 2026 | $1.44 | $1.37 | $0.0737 | 879,509.0 | +2.94% |
| Apr 29, 2026 | $1.38 | $1.33 | $0.048 | 1,361,106.0 | -1.45% |
| Apr 28, 2026 | $1.50 | $1.37 | $0.13 | 1,424,487.0 | -5.48% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.57 | $1.02 | $0.555 | 52,490,919.0 | -17.50% |
| Apr, 2026 | $1.80 | $1.22 | $0.58 | 66,146,679.0 | +7.69% |
| Mar, 2026 | $2.04 | $1.17 | $0.87 | 61,619,710.0 | -23.08% |
| 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% |
0.67%
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):