Get the Stockscreener App
0.6099
0.25%
-0.0015
After Hours:
.61
0.000100
+0.02%
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 July 27, 2026, is $0.6099.
- 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 72.00% to $0.6099 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 403.34% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.483, indicating a -20.81% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 17, 2026 | $0.7999 | $0.7408 | $0.0591 | 2,098,851.0 | -5.76% |
| Jul 16, 2026 | $0.8198 | $0.78 | $0.0398 | 2,797,206.0 | -3.56% |
| Jul 15, 2026 | $0.8224 | $0.7602 | $0.0622 | 1,738,228.0 | +2.02% |
| Jul 14, 2026 | $0.81 | $0.7721 | $0.0379 | 1,659,721.0 | +1.69% |
| Jul 13, 2026 | $0.8359 | $0.77 | $0.0659 | 2,450,939.0 | +0.52% |
| Jul 10, 2026 | $0.815 | $0.7676 | $0.0474 | 2,009,878.0 | -2.53% |
| Jul 09, 2026 | $0.8483 | $0.8036 | $0.0447 | 2,292,859.0 | -3.17% |
| Jul 08, 2026 | $0.9505 | $0.803 | $0.1475 | 3,812,185.0 | -11.87% |
| Jul 07, 2026 | $1.00 | $0.8186 | $0.1814 | 12,925,709.0 | +12.93% |
| Jul 06, 2026 | $0.88 | $0.813 | $0.067 | 2,332,462.0 | -6.69% |
| Jul 02, 2026 | $0.9068 | $0.8394 | $0.0674 | 2,198,818.0 | +4.61% |
| Jul 01, 2026 | $0.8951 | $0.831 | $0.0641 | 2,897,141.0 | -2.06% |
| Jun 30, 2026 | $0.9504 | $0.8568 | $0.0936 | 3,620,323.0 | -7.56% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.00 | $0.587 | $0.413 | 64,596,450.0 | -30.09% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):