Get the Stockscreener App
0.5201
1.48%
-0.0078
After Hours:
.53
0.0099
+1.90%
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 August 22, 2025, is $0.5201.
- 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 46.67% to $0.5201 now.
- The 52-week high stock price for IVVD is $2.74, representing a 426.82% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -31.82% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.55 | $0.5031 | $0.0469 | 1,591,775.0 | -1.48% |
| Aug 21, 2025 | $0.5572 | $0.483 | $0.0742 | 4,169,926.0 | -16.71% |
| Aug 20, 2025 | $0.6479 | $0.5629 | $0.085 | 1,687,543.0 | +11.00% |
| Aug 19, 2025 | $0.61 | $0.552 | $0.058 | 1,689,884.0 | -1.74% |
| Aug 18, 2025 | $0.7192 | $0.58 | $0.1392 | 2,914,416.0 | -17.82% |
| Aug 15, 2025 | $0.7671 | $0.68 | $0.0871 | 1,409,703.0 | -11.54% |
| Aug 14, 2025 | $0.8022 | $0.7813 | $0.0209 | 376,541.0 | +0.79% |
| Aug 13, 2025 | $0.80 | $0.7652 | $0.0348 | 473,188.0 | +1.63% |
| Aug 12, 2025 | $0.795 | $0.75 | $0.045 | 281,520.0 | +1.36% |
| Aug 11, 2025 | $0.81 | $0.7569 | $0.0531 | 507,405.0 | -3.52% |
| Aug 08, 2025 | $0.7999 | $0.7203 | $0.0796 | 698,015.0 | +5.88% |
| Aug 07, 2025 | $0.77 | $0.70 | $0.07 | 1,561,239.0 | +5.10% |
| Aug 06, 2025 | $0.734 | $0.7015 | $0.0325 | 536,711.0 | -0.98% |
| Aug 05, 2025 | $0.7717 | $0.7204 | $0.0513 | 885,756.0 | -0.54% |
| Aug 04, 2025 | $0.74 | $0.7147 | $0.0253 | 250,069.0 | -0.59% |
| Aug 01, 2025 | $0.7388 | $0.69 | $0.0488 | 821,966.0 | +5.52% |
| Jul 31, 2025 | $0.7519 | $0.6772 | $0.0747 | 615,935.0 | -7.70% |
| Jul 30, 2025 | $0.8146 | $0.7519 | $0.0627 | 491,720.0 | -6.77% |
| Jul 29, 2025 | $0.8437 | $0.8026 | $0.0411 | 504,707.0 | -3.68% |
| Jul 28, 2025 | $0.8437 | $0.7952 | $0.0485 | 1,297,217.0 | +6.66% |
| Jul 25, 2025 | $0.8199 | $0.78 | $0.0399 | 417,976.0 | -3.09% |
| Jul 24, 2025 | $0.844 | $0.7896 | $0.0544 | 795,738.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.81 | $0.483 | $0.327 | 21,447,432.0 | -25.06% |
| 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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):