Skip to main content
Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
2.230
+0.010 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
2.240
+0.010 (0.45%)
After-hours: Dec 5, 2025, 7:57 PM EST

Invivyd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.252.292.152.232.230.45%3,533,532
Dec 4, 20252.222.282.182.222.22-0.45%1,834,609
Dec 3, 20252.132.282.122.232.233.24%3,899,459
Dec 2, 20252.482.482.092.162.16-13.60%7,292,151
Dec 1, 20252.512.602.402.502.502.88%6,462,493
Nov 28, 20252.372.462.362.432.434.29%1,734,014
Nov 26, 20252.302.342.252.332.332.64%2,140,340
Nov 25, 20252.342.342.232.272.27-5.42%3,553,887
Nov 24, 20252.532.562.362.402.40-4.00%3,777,098
Nov 21, 20252.452.602.412.502.504.17%4,582,898
Nov 20, 20252.572.622.382.402.40-4.00%4,909,162
Nov 19, 20252.542.702.472.502.50-1.19%6,480,276
Nov 18, 20252.582.602.372.532.53-10.92%18,086,328
Nov 17, 20252.353.072.342.842.8420.85%23,905,675
Nov 14, 20252.562.762.162.352.3532.77%136,453,486
Nov 13, 20251.761.791.691.771.77-2,554,530
Nov 12, 20251.651.771.631.771.777.27%1,907,463
Nov 11, 20251.581.661.551.651.652.48%2,151,049
Nov 10, 20251.631.661.521.611.611.58%1,958,875
Nov 7, 20251.481.601.391.591.592.92%2,868,649
Nov 6, 20251.601.651.451.541.541.32%3,353,973
Nov 5, 20251.391.541.361.521.528.57%3,258,916
Nov 4, 20251.561.581.391.401.40-13.04%3,833,207
Nov 3, 20251.801.881.601.611.61-8.52%3,744,881
Oct 31, 20251.862.001.751.761.76-5.88%2,954,695
Oct 30, 20251.891.941.741.871.87-2.60%3,143,569
Oct 29, 20252.142.201.861.921.92-9.43%5,312,143
Oct 28, 20252.202.242.072.122.12-1.40%2,639,021
Oct 27, 20252.242.342.102.152.15-3.59%4,380,559
Oct 24, 20251.952.351.932.232.2314.95%6,791,701
Oct 23, 20251.862.061.861.941.944.30%4,373,893
Oct 22, 20252.002.201.851.861.86-8.82%5,027,747
Oct 21, 20251.972.251.932.042.043.55%9,480,605
Oct 20, 20251.722.011.721.971.9713.22%6,549,472
Oct 17, 20251.721.761.671.741.74-0.57%3,190,476
Oct 16, 20251.721.811.681.751.75-4,258,039
Oct 15, 20251.701.811.681.751.757.36%5,349,651
Oct 14, 20251.781.841.561.631.63-13.30%9,241,545
Oct 13, 20251.751.901.641.881.886.82%5,372,576
Oct 10, 20252.002.011.701.761.76-6.88%8,285,678
Oct 9, 20251.631.941.581.891.8915.24%16,670,924
Oct 8, 20251.631.791.601.641.640.61%6,876,414
Oct 7, 20251.491.661.341.631.6314.79%12,036,204
Oct 6, 20251.291.541.291.421.4222.41%23,538,464
Oct 3, 20251.161.301.151.161.16-4.92%2,005,879
Oct 2, 20251.231.261.171.221.22-1,282,795
Oct 1, 20251.111.221.101.221.2210.91%2,694,867
Sep 30, 20251.121.121.071.101.10-1.79%2,082,985
Sep 29, 20251.121.151.051.121.12-3,117,873
Sep 26, 20251.141.151.071.121.12-1.75%1,770,797
Sep 25, 20251.161.201.131.141.14-6.56%1,654,888
Sep 24, 20251.161.221.141.221.225.17%2,306,502
Sep 23, 20251.211.221.141.161.16-4.92%1,589,977
Sep 22, 20251.201.241.171.221.22-1,152,400
Sep 19, 20251.241.251.181.221.22-2.40%1,860,504
Sep 18, 20251.261.321.181.251.258.70%2,313,696
Sep 17, 20251.221.271.151.151.15-8.73%1,693,084
Sep 16, 20251.301.321.231.261.26-1.56%1,820,623
Sep 15, 20251.411.411.251.281.28-10.49%2,737,175
Sep 12, 20251.241.451.051.431.4316.26%10,287,989
Sep 11, 20251.291.351.221.231.23-4.65%3,216,264
Sep 10, 20251.211.451.201.291.295.74%8,809,369
Sep 9, 20251.171.241.111.221.225.17%3,112,890
Sep 8, 20251.131.211.111.161.161.75%2,643,214
Sep 5, 20250.971.190.961.141.1414.29%7,611,303
Sep 4, 20251.041.040.961.001.00-4.09%3,341,702
Sep 3, 20251.021.091.001.041.040.97%2,963,599
Sep 2, 20250.961.090.951.031.035.86%5,365,995
Aug 29, 20251.051.050.920.970.97-1.72%3,999,635
Aug 28, 20250.971.080.880.990.9913.66%14,723,553
Aug 27, 20251.031.100.770.870.87-15.44%22,434,568
Aug 26, 20250.951.140.811.031.0384.03%186,776,820
Aug 25, 20250.530.600.520.560.567.61%12,108,826
Aug 22, 20250.530.550.500.520.52-1.48%1,595,002
Aug 21, 20250.500.560.480.530.53-16.71%4,195,692
Aug 20, 20250.590.650.560.630.6311.00%1,743,082
Aug 19, 20250.590.610.550.570.57-1.74%1,715,288
Aug 18, 20250.710.720.580.580.58-17.82%3,031,462
Aug 15, 20250.720.770.680.710.71-11.54%1,423,834
Aug 14, 20250.800.800.780.800.800.79%483,689
Aug 13, 20250.770.800.770.790.791.63%474,476
Aug 12, 20250.760.800.750.780.781.36%282,576
Aug 11, 20250.800.810.760.770.77-3.52%507,936
Aug 8, 20250.760.800.720.800.805.88%698,236
Aug 7, 20250.700.770.700.750.755.10%1,562,268
Aug 6, 20250.720.730.700.720.72-0.98%541,566
Aug 5, 20250.750.770.720.720.72-0.54%889,914
Aug 4, 20250.730.740.710.730.73-0.59%255,409
Aug 1, 20250.700.740.690.730.735.52%824,002
Jul 31, 20250.750.750.680.690.69-7.70%629,739
Jul 30, 20250.800.810.750.750.75-6.77%496,604
Jul 29, 20250.840.840.800.810.81-3.68%518,041
Jul 28, 20250.800.840.800.840.846.66%1,304,968
Jul 25, 20250.800.820.780.790.79-3.09%428,143
Jul 24, 20250.790.840.790.810.811.25%799,142
Jul 23, 20250.780.860.760.800.805.26%1,418,570
Jul 22, 20250.780.790.750.760.76-1.30%437,840
Jul 21, 20250.780.800.770.770.773.01%969,593
Jul 18, 20250.730.760.720.750.753.57%837,026
Jul 17, 20250.690.730.680.720.725.07%708,665