Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
1.380
-0.080 (-5.48%)
At close: Apr 28, 2026, 4:00 PM EDT
1.410
+0.030 (2.17%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.50 | 1.37 | 1.38 | 1.38 | -5.48% | 1,419,958 |
| Apr 27, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | - | 1,170,940 |
| Apr 24, 2026 | 1.51 | 1.52 | 1.42 | 1.46 | 1.46 | -3.31% | 1,411,878 |
| Apr 23, 2026 | 1.60 | 1.61 | 1.49 | 1.51 | 1.51 | -5.63% | 1,450,285 |
| Apr 22, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 1,247,022 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -5.36% | 1,146,488 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -3.45% | 1,595,502 |
| Apr 17, 2026 | 1.73 | 1.80 | 1.71 | 1.74 | 1.74 | 1.75% | 1,888,428 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | - | 1,260,357 |
| Apr 15, 2026 | 1.63 | 1.74 | 1.62 | 1.71 | 1.71 | 6.21% | 1,632,087 |
| Apr 14, 2026 | 1.74 | 1.78 | 1.59 | 1.61 | 1.61 | -6.40% | 2,499,101 |
| Apr 13, 2026 | 1.69 | 1.80 | 1.68 | 1.72 | 1.72 | -2.27% | 4,091,987 |
| Apr 10, 2026 | 1.75 | 1.77 | 1.62 | 1.76 | 1.76 | -1.12% | 16,619,702 |
| Apr 9, 2026 | 1.39 | 1.79 | 1.39 | 1.78 | 1.78 | 31.85% | 12,906,131 |
| Apr 8, 2026 | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | 4.65% | 1,715,828 |
| Apr 7, 2026 | 1.30 | 1.35 | 1.22 | 1.29 | 1.29 | -0.77% | 2,349,346 |
| Apr 6, 2026 | 1.32 | 1.38 | 1.28 | 1.30 | 1.30 | 1.56% | 3,222,890 |
| Apr 2, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 3,902,681 |
| Apr 1, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 2,520,372 |
| Mar 31, 2026 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | 9.24% | 4,064,547 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.17 | 1.19 | 1.19 | -13.14% | 5,682,246 |
| Mar 27, 2026 | 1.48 | 1.56 | 1.36 | 1.37 | 1.37 | -9.27% | 2,577,663 |
| Mar 26, 2026 | 1.54 | 1.59 | 1.50 | 1.51 | 1.51 | -3.21% | 1,565,047 |
| Mar 25, 2026 | 1.46 | 1.59 | 1.45 | 1.56 | 1.56 | 9.09% | 2,116,351 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -4.03% | 1,224,539 |
| Mar 23, 2026 | 1.38 | 1.52 | 1.38 | 1.49 | 1.49 | 7.97% | 2,451,837 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -4.83% | 6,698,513 |
| Mar 19, 2026 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 1,506,374 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -5.03% | 2,132,576 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 3,281,163 |
| Mar 16, 2026 | 1.79 | 1.85 | 1.65 | 1.67 | 1.67 | -4.02% | 4,519,269 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -3.33% | 2,684,587 |
| Mar 12, 2026 | 1.88 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 1,877,911 |
| Mar 11, 2026 | 1.84 | 1.95 | 1.82 | 1.90 | 1.90 | 3.83% | 2,153,299 |
| Mar 10, 2026 | 1.89 | 2.04 | 1.83 | 1.83 | 1.83 | -3.17% | 3,309,434 |
| Mar 9, 2026 | 1.79 | 1.92 | 1.79 | 1.89 | 1.89 | 5.00% | 2,183,139 |
| Mar 6, 2026 | 1.70 | 1.83 | 1.69 | 1.80 | 1.80 | 3.45% | 3,000,376 |
| Mar 5, 2026 | 1.76 | 1.79 | 1.61 | 1.74 | 1.74 | 1.75% | 2,686,972 |
| Mar 4, 2026 | 1.65 | 1.73 | 1.61 | 1.71 | 1.71 | 5.56% | 2,196,521 |
| Mar 3, 2026 | 1.67 | 1.73 | 1.62 | 1.62 | 1.62 | -5.81% | 2,353,007 |
| Mar 2, 2026 | 1.61 | 1.75 | 1.58 | 1.72 | 1.72 | 1.78% | 1,525,462 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 1,003,926 |
| Feb 26, 2026 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 1,235,479 |
| Feb 25, 2026 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | 1.18% | 1,606,017 |
| Feb 24, 2026 | 1.63 | 1.71 | 1.60 | 1.69 | 1.69 | 4.97% | 1,088,221 |
| Feb 23, 2026 | 1.57 | 1.63 | 1.55 | 1.61 | 1.61 | 3.87% | 1,324,914 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 1,908,192 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.56 | 1.61 | 1.61 | -2.42% | 1,227,077 |
| Feb 18, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | 6.45% | 1,468,914 |
| Feb 17, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -0.64% | 824,335 |
| Feb 13, 2026 | 1.53 | 1.63 | 1.52 | 1.56 | 1.56 | 1.96% | 1,061,920 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -4.97% | 1,078,021 |
| Feb 11, 2026 | 1.67 | 1.67 | 1.52 | 1.61 | 1.61 | -1.23% | 2,656,244 |
| Feb 10, 2026 | 1.46 | 1.65 | 1.46 | 1.63 | 1.63 | 10.14% | 3,833,315 |
| Feb 9, 2026 | 1.59 | 1.65 | 1.47 | 1.48 | 1.48 | -6.92% | 5,124,495 |
| Feb 6, 2026 | 1.76 | 1.80 | 1.58 | 1.59 | 1.59 | -7.02% | 5,839,059 |
| Feb 5, 2026 | 1.79 | 1.88 | 1.67 | 1.71 | 1.71 | -7.07% | 3,332,842 |
| Feb 4, 2026 | 1.92 | 1.96 | 1.77 | 1.84 | 1.84 | -2.13% | 3,088,674 |
| Feb 3, 2026 | 1.85 | 1.92 | 1.77 | 1.88 | 1.88 | 8.05% | 4,204,592 |
| Feb 2, 2026 | 1.76 | 1.90 | 1.72 | 1.74 | 1.74 | - | 3,905,890 |
| Jan 30, 2026 | 1.85 | 1.88 | 1.72 | 1.74 | 1.74 | -5.95% | 3,302,017 |
| Jan 29, 2026 | 1.94 | 1.96 | 1.83 | 1.85 | 1.85 | -3.65% | 2,302,031 |
| Jan 28, 2026 | 2.05 | 2.06 | 1.91 | 1.92 | 1.92 | -5.42% | 2,811,591 |
| Jan 27, 2026 | 2.04 | 2.08 | 1.98 | 2.03 | 2.03 | -0.98% | 2,837,702 |
| Jan 26, 2026 | 2.12 | 2.16 | 2.02 | 2.05 | 2.05 | -2.84% | 4,102,941 |
| Jan 23, 2026 | 2.20 | 2.21 | 2.09 | 2.11 | 2.11 | -4.52% | 3,027,415 |
| Jan 22, 2026 | 2.20 | 2.31 | 2.20 | 2.21 | 2.21 | - | 4,223,601 |
| Jan 21, 2026 | 2.25 | 2.29 | 2.15 | 2.21 | 2.21 | -1.34% | 2,752,148 |
| Jan 20, 2026 | 2.36 | 2.45 | 2.24 | 2.24 | 2.24 | -8.57% | 6,275,034 |
| Jan 16, 2026 | 2.41 | 2.52 | 2.40 | 2.45 | 2.45 | 0.41% | 1,810,761 |
| Jan 15, 2026 | 2.60 | 2.64 | 2.44 | 2.44 | 2.44 | -6.15% | 1,893,438 |
| Jan 14, 2026 | 2.33 | 2.61 | 2.32 | 2.60 | 2.60 | 11.11% | 4,546,479 |
| Jan 13, 2026 | 2.45 | 2.55 | 2.20 | 2.34 | 2.34 | -4.49% | 4,900,364 |
| Jan 12, 2026 | 2.56 | 2.56 | 2.33 | 2.45 | 2.45 | -2.78% | 4,359,125 |
| Jan 9, 2026 | 2.53 | 2.78 | 2.52 | 2.52 | 2.52 | 0.40% | 3,322,628 |
| Jan 8, 2026 | 2.52 | 2.55 | 2.42 | 2.51 | 2.51 | 4.58% | 2,562,328 |
| Jan 7, 2026 | 2.40 | 2.55 | 2.39 | 2.40 | 2.40 | 0.84% | 2,782,777 |
| Jan 6, 2026 | 2.56 | 2.59 | 2.38 | 2.38 | 2.38 | -6.67% | 2,826,442 |
| Jan 5, 2026 | 2.51 | 2.57 | 2.37 | 2.55 | 2.55 | 2.00% | 2,407,450 |
| Jan 2, 2026 | 2.47 | 2.52 | 2.40 | 2.50 | 2.50 | 1.21% | 2,780,334 |
| Dec 31, 2025 | 2.41 | 2.49 | 2.37 | 2.47 | 2.47 | 1.65% | 1,955,768 |
| Dec 30, 2025 | 2.57 | 2.60 | 2.42 | 2.43 | 2.43 | -6.18% | 4,305,082 |
| Dec 29, 2025 | 2.68 | 2.68 | 2.57 | 2.59 | 2.59 | -3.72% | 1,805,902 |
| Dec 26, 2025 | 2.82 | 2.85 | 2.66 | 2.69 | 2.69 | -4.27% | 2,376,656 |
| Dec 24, 2025 | 2.79 | 2.83 | 2.52 | 2.81 | 2.81 | 0.36% | 4,034,783 |
| Dec 23, 2025 | 2.90 | 3.01 | 2.77 | 2.80 | 2.80 | -2.78% | 6,457,397 |
| Dec 22, 2025 | 2.42 | 2.95 | 2.42 | 2.88 | 2.88 | 25.22% | 11,688,513 |
| Dec 19, 2025 | 2.31 | 2.39 | 2.29 | 2.30 | 2.30 | 0.44% | 19,177,341 |
| Dec 18, 2025 | 2.28 | 2.41 | 2.28 | 2.29 | 2.29 | 0.44% | 2,376,958 |
| Dec 17, 2025 | 2.37 | 2.42 | 2.25 | 2.28 | 2.28 | -4.20% | 2,663,670 |
| Dec 16, 2025 | 2.22 | 2.42 | 2.18 | 2.38 | 2.38 | 7.21% | 6,524,823 |
| Dec 15, 2025 | 2.35 | 2.41 | 2.21 | 2.22 | 2.22 | -4.31% | 3,488,475 |
| Dec 12, 2025 | 2.36 | 2.44 | 2.31 | 2.32 | 2.32 | -2.52% | 2,769,887 |
| Dec 11, 2025 | 2.50 | 2.59 | 2.38 | 2.38 | 2.38 | -5.18% | 3,352,367 |
| Dec 10, 2025 | 2.49 | 2.59 | 2.43 | 2.51 | 2.51 | 1.21% | 5,403,484 |
| Dec 9, 2025 | 2.39 | 2.53 | 2.34 | 2.48 | 2.48 | 4.20% | 4,282,256 |
| Dec 8, 2025 | 2.30 | 2.49 | 2.25 | 2.38 | 2.38 | 6.73% | 3,840,472 |
| Dec 5, 2025 | 2.25 | 2.29 | 2.15 | 2.23 | 2.23 | 0.45% | 3,564,407 |
| Dec 4, 2025 | 2.22 | 2.28 | 2.18 | 2.22 | 2.22 | -0.45% | 1,850,093 |
| Dec 3, 2025 | 2.13 | 2.28 | 2.12 | 2.23 | 2.23 | 3.24% | 3,935,274 |