Skip to main content
Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
1.890
+0.090 (5.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.860
-0.030 (-1.59%)
After-hours: Mar 9, 2026, 5:58 PM EDT

Invivyd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.791.921.791.89-4.72%1,930,074
Mar 6, 20261.701.831.691.801.803.45%2,960,056
Mar 5, 20261.761.791.611.741.741.75%2,680,294
Mar 4, 20261.651.731.611.711.715.56%2,158,928
Mar 3, 20261.671.731.621.621.62-5.81%2,350,974
Mar 2, 20261.611.751.581.721.721.78%1,523,891
Feb 27, 20261.691.701.651.691.69-0.59%1,003,926
Feb 26, 20261.731.761.681.701.70-0.58%1,235,479
Feb 25, 20261.701.771.701.711.711.18%1,606,017
Feb 24, 20261.631.711.601.691.694.97%1,088,221
Feb 23, 20261.571.631.551.611.613.87%1,324,914
Feb 20, 20261.591.631.551.551.55-3.73%1,908,192
Feb 19, 20261.651.651.561.611.61-2.42%1,227,077
Feb 18, 20261.551.661.551.651.656.45%1,468,914
Feb 17, 20261.551.601.501.551.55-0.64%824,335
Feb 13, 20261.531.631.521.561.561.96%1,061,920
Feb 12, 20261.631.631.501.531.53-4.97%1,078,021
Feb 11, 20261.671.671.521.611.61-1.23%2,656,244
Feb 10, 20261.461.651.461.631.6310.14%3,833,315
Feb 9, 20261.591.651.471.481.48-6.92%5,124,495
Feb 6, 20261.761.801.581.591.59-7.02%5,839,059
Feb 5, 20261.791.881.671.711.71-7.07%3,332,842
Feb 4, 20261.921.961.771.841.84-2.13%3,088,674
Feb 3, 20261.851.921.771.881.888.05%4,204,592
Feb 2, 20261.761.901.721.741.74-3,905,890
Jan 30, 20261.851.881.721.741.74-5.95%3,302,017
Jan 29, 20261.941.961.831.851.85-3.65%2,302,031
Jan 28, 20262.052.061.911.921.92-5.42%2,811,591
Jan 27, 20262.042.081.982.032.03-0.98%2,837,702
Jan 26, 20262.122.162.022.052.05-2.84%4,102,941
Jan 23, 20262.202.212.092.112.11-4.52%3,027,415
Jan 22, 20262.202.312.202.212.21-4,223,601
Jan 21, 20262.252.292.152.212.21-1.34%2,752,148
Jan 20, 20262.362.452.242.242.24-8.57%6,275,034
Jan 16, 20262.412.522.402.452.450.41%1,810,761
Jan 15, 20262.602.642.442.442.44-6.15%1,893,438
Jan 14, 20262.332.612.322.602.6011.11%4,546,479
Jan 13, 20262.452.552.202.342.34-4.49%4,900,364
Jan 12, 20262.562.562.332.452.45-2.78%4,359,125
Jan 9, 20262.532.782.522.522.520.40%3,322,628
Jan 8, 20262.522.552.422.512.514.58%2,562,328
Jan 7, 20262.402.552.392.402.400.84%2,782,777
Jan 6, 20262.562.592.382.382.38-6.67%2,826,442
Jan 5, 20262.512.572.372.552.552.00%2,407,450
Jan 2, 20262.472.522.402.502.501.21%2,780,334
Dec 31, 20252.412.492.372.472.471.65%1,955,768
Dec 30, 20252.572.602.422.432.43-6.18%4,305,082
Dec 29, 20252.682.682.572.592.59-3.72%1,805,902
Dec 26, 20252.822.852.662.692.69-4.27%2,376,656
Dec 24, 20252.792.832.522.812.810.36%4,034,783
Dec 23, 20252.903.012.772.802.80-2.78%6,457,397
Dec 22, 20252.422.952.422.882.8825.22%11,688,513
Dec 19, 20252.312.392.292.302.300.44%19,177,341
Dec 18, 20252.282.412.282.292.290.44%2,376,958
Dec 17, 20252.372.422.252.282.28-4.20%2,663,670
Dec 16, 20252.222.422.182.382.387.21%6,524,823
Dec 15, 20252.352.412.212.222.22-4.31%3,488,475
Dec 12, 20252.362.442.312.322.32-2.52%2,769,887
Dec 11, 20252.502.592.382.382.38-5.18%3,352,367
Dec 10, 20252.492.592.432.512.511.21%5,403,484
Dec 9, 20252.392.532.342.482.484.20%4,282,256
Dec 8, 20252.302.492.252.382.386.73%3,840,472
Dec 5, 20252.252.292.152.232.230.45%3,564,407
Dec 4, 20252.222.282.182.222.22-0.45%1,850,093
Dec 3, 20252.132.282.122.232.233.24%3,935,274
Dec 2, 20252.482.482.092.162.16-13.60%7,311,057
Dec 1, 20252.512.602.402.502.502.88%6,623,299
Nov 28, 20252.372.462.362.432.434.29%1,760,561
Nov 26, 20252.302.342.252.332.332.64%2,155,962
Nov 25, 20252.342.342.232.272.27-5.42%3,578,919
Nov 24, 20252.532.562.362.402.40-4.00%3,799,245
Nov 21, 20252.452.602.412.502.504.17%4,614,122
Nov 20, 20252.572.622.382.402.40-4.00%4,933,018
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