Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	1.65	1.73	1.61	1.71	1.71	5.56%	2,158,928
Mar 3, 2026	1.67	1.73	1.62	1.62	1.62	-5.81%	2,350,974
Mar 2, 2026	1.61	1.75	1.58	1.72	1.72	1.78%	1,523,891
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