Get the Stockscreener App
0.7405
2.72%
0.0196
After Hours:
.74
-0.0005
-0.07%
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 17, 2026, is $0.7405.
- 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 108.83% to $0.7405 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 314.57% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.483, indicating a -34.77% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.7499 | $0.682 | $0.0679 | 1,760,360.0 | +2.72% |
| Aug 14, 2026 | $0.7263 | $0.66 | $0.0663 | 2,022,436.0 | +5.13% |
| Aug 13, 2026 | $0.72 | $0.676 | $0.044 | 1,974,659.0 | -6.33% |
| Aug 12, 2026 | $0.7377 | $0.67 | $0.0677 | 1,685,078.0 | +6.47% |
| Aug 11, 2026 | $0.7185 | $0.6802 | $0.0383 | 1,463,409.0 | +2.14% |
| Aug 10, 2026 | $0.7497 | $0.6628 | $0.0869 | 3,248,633.0 | -9.04% |
| Aug 07, 2026 | $0.7488 | $0.671 | $0.0778 | 3,505,704.0 | +12.29% |
| Aug 06, 2026 | $0.6701 | $0.6088 | $0.0613 | 3,257,822.0 | +9.03% |
| Aug 05, 2026 | $0.6266 | $0.5737 | $0.0529 | 3,623,872.0 | +5.44% |
| Aug 04, 2026 | $0.596 | $0.5521 | $0.0439 | 4,403,861.0 | +3.92% |
| Aug 03, 2026 | $0.5819 | $0.5447 | $0.0372 | 2,443,994.0 | +3.10% |
| Jul 31, 2026 | $0.5981 | $0.5277 | $0.0704 | 2,301,356.0 | -8.01% |
| Jul 30, 2026 | $0.5902 | $0.5509 | $0.0394 | 3,041,297.0 | +7.11% |
| Jul 29, 2026 | $0.60 | $0.5321 | $0.0679 | 3,844,102.0 | -8.48% |
| Jul 28, 2026 | $0.62 | $0.58 | $0.04 | 2,667,191.0 | -2.72% |
| Jul 27, 2026 | $0.6383 | $0.587 | $0.0513 | 4,063,059.0 | -0.25% |
| Jul 24, 2026 | $0.6378 | $0.61 | $0.0278 | 3,061,732.0 | +0.36% |
| Jul 23, 2026 | $0.66 | $0.6047 | $0.0553 | 3,726,111.0 | -1.76% |
| Jul 22, 2026 | $0.69 | $0.6039 | $0.0861 | 4,950,392.0 | -9.04% |
| Jul 21, 2026 | $0.73 | $0.6732 | $0.0568 | 2,794,527.0 | -0.53% |
| Jul 20, 2026 | $0.77 | $0.6823 | $0.0877 | 2,723,573.0 | -7.70% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.7499 | $0.5447 | $0.2052 | 31,150,188.0 | +38.41% |
| Jul, 2026 | $1.00 | $0.5277 | $0.4723 | 72,387,337.0 | -38.67% |
| Jun, 2026 | $1.25 | $0.7282 | $0.5218 | 140,852,090.0 | -23.47% |
| May, 2026 | $1.57 | $1.02 | $0.555 | 59,688,329.0 | -18.57% |
| 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% |
1.80%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):