Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.26	2.10	1.25	1.77	1.77	46.28%	37,745,856
Feb 20, 2025	1.35	1.40	1.20	1.21	1.21	-13.57%	3,675,088
Feb 19, 2025	1.42	1.45	1.32	1.40	1.40	-4.11%	2,259,759
Feb 18, 2025	1.51	1.57	1.33	1.46	1.46	-9.32%	4,582,523
Feb 14, 2025	1.34	1.62	1.34	1.61	1.61	16.67%	7,242,858
Feb 13, 2025	1.41	1.47	1.30	1.38	1.38	-9.21%	4,723,325
Feb 12, 2025	1.55	1.67	1.42	1.52	1.52	-9.52%	5,055,020
Feb 11, 2025	1.41	1.77	1.27	1.68	1.68	7.01%	11,508,607
Feb 10, 2025	2.04	2.05	1.43	1.57	1.57	-23.04%	18,528,679
Feb 7, 2025	2.00	2.64	1.96	2.04	2.04	3.03%	27,459,054
Feb 6, 2025	2.52	2.74	1.88	1.98	1.98	-6.16%	74,698,855
Feb 5, 2025	1.17	2.34	0.98	2.11	2.11	68.80%	69,290,543
Feb 4, 2025	1.26	1.43	1.04	1.25	1.25	17.92%	97,187,269
Feb 3, 2025	0.44	1.11	0.44	1.06	1.06	196.34%	443,452,897
Jan 31, 2025	0.40	0.40	0.36	0.36	0.36	-8.28%	1,649,882
Jan 30, 2025	0.38	0.40	0.35	0.39	0.39	1.22%	648,995
Jan 29, 2025	0.42	0.42	0.38	0.39	0.39	-6.93%	1,289,671
Jan 28, 2025	0.42	0.43	0.41	0.41	0.41	0.44%	481,770
Jan 27, 2025	0.46	0.50	0.41	0.41	0.41	-12.85%	1,329,757
Jan 24, 2025	0.44	0.48	0.43	0.47	0.47	13.08%	1,059,519
Jan 23, 2025	0.41	0.44	0.41	0.42	0.42	2.88%	843,471
Jan 22, 2025	0.40	0.42	0.39	0.41	0.41	-0.22%	397,730
Jan 21, 2025	0.41	0.43	0.38	0.41	0.41	0.27%	511,759
Jan 17, 2025	0.44	0.45	0.40	0.41	0.41	-7.49%	760,459
Jan 16, 2025	0.42	0.44	0.38	0.44	0.44	6.32%	1,109,809
Jan 15, 2025	0.40	0.43	0.38	0.41	0.41	2.10%	1,009,008
Jan 14, 2025	0.39	0.50	0.39	0.40	0.40	1.38%	1,718,827
Jan 13, 2025	0.46	0.46	0.39	0.40	0.40	-11.68%	1,581,190
Jan 10, 2025	0.46	0.48	0.41	0.45	0.45	-2.06%	13,691,669
Jan 8, 2025	0.52	0.55	0.46	0.46	0.46	-13.07%	1,041,053
Jan 7, 2025	0.53	0.58	0.52	0.53	0.53	4.10%	846,196
Jan 6, 2025	0.57	0.59	0.51	0.51	0.51	-8.44%	2,295,025
Jan 3, 2025	0.49	0.56	0.48	0.56	0.56	16.04%	1,127,014
Jan 2, 2025	0.47	0.49	0.45	0.48	0.48	8.33%	1,413,296
Dec 31, 2024	0.47	0.49	0.43	0.44	0.44	-4.01%	1,071,096
Dec 30, 2024	0.53	0.55	0.45	0.46	0.46	-9.49%	978,014
Dec 27, 2024	0.55	0.56	0.50	0.51	0.51	-3.85%	940,152
Dec 26, 2024	0.52	0.57	0.51	0.53	0.53	4.02%	870,909
Dec 24, 2024	0.48	0.55	0.46	0.51	0.51	8.24%	997,577
Dec 23, 2024	0.45	0.47	0.43	0.47	0.47	6.13%	930,084
Dec 20, 2024	0.42	0.45	0.40	0.44	0.44	3.30%	2,335,677
Dec 19, 2024	0.46	0.46	0.43	0.43	0.43	-3.35%	1,649,881
Dec 18, 2024	0.51	0.51	0.44	0.44	0.44	-9.27%	855,480
Dec 17, 2024	0.45	0.51	0.45	0.49	0.49	8.77%	900,360
Dec 16, 2024	0.55	0.55	0.45	0.45	0.45	-17.64%	1,238,672
Dec 13, 2024	0.60	0.61	0.54	0.55	0.55	-5.67%	740,304
Dec 12, 2024	0.61	0.62	0.58	0.58	0.58	-0.70%	489,015
Dec 11, 2024	0.61	0.62	0.58	0.58	0.58	-2.67%	705,621
Dec 10, 2024	0.61	0.61	0.58	0.60	0.60	1.69%	625,083
Dec 9, 2024	0.61	0.65	0.58	0.59	0.59	1.25%	954,792
Dec 6, 2024	0.59	0.62	0.58	0.58	0.58	2.08%	851,615
Dec 5, 2024	0.67	0.67	0.57	0.57	0.57	-10.28%	993,120
Dec 4, 2024	0.63	0.66	0.61	0.64	0.64	-0.81%	657,367
Dec 3, 2024	0.70	0.70	0.64	0.64	0.64	-8.32%	673,855
Dec 2, 2024	0.72	0.74	0.68	0.70	0.70	0.09%	762,564
Nov 29, 2024	0.71	0.73	0.69	0.70	0.70	3.68%	741,309
Nov 27, 2024	0.62	0.78	0.62	0.67	0.67	14.27%	2,053,701
Nov 26, 2024	0.68	0.70	0.58	0.59	0.59	-11.97%	1,308,247
Nov 25, 2024	0.72	0.75	0.67	0.67	0.67	-4.45%	600,374
Nov 22, 2024	0.72	0.73	0.69	0.70	0.70	0.23%	496,610
Nov 21, 2024	0.76	0.77	0.70	0.70	0.70	-8.89%	730,998
Nov 20, 2024	0.76	0.80	0.74	0.77	0.77	0.09%	1,033,090
Nov 19, 2024	0.72	0.80	0.72	0.77	0.77	3.70%	793,269
Nov 18, 2024	0.76	0.78	0.72	0.74	0.74	-2.00%	792,430
Nov 15, 2024	0.82	0.82	0.76	0.76	0.76	-4.48%	563,067
Nov 14, 2024	0.89	0.89	0.79	0.79	0.79	-11.18%	1,765,974
Nov 13, 2024	0.98	0.98	0.89	0.89	0.89	-11.00%	1,261,983
Nov 12, 2024	1.00	1.02	0.96	1.00	1.00	2.30%	426,979
Nov 11, 2024	0.99	0.99	0.93	0.98	0.98	1.30%	179,150
Nov 8, 2024	0.99	1.00	0.92	0.97	0.97	-3.50%	269,126
Nov 7, 2024	1.04	1.07	0.99	1.00	1.00	-3.85%	376,347
Nov 6, 2024	0.98	1.05	0.97	1.04	1.04	12.62%	663,416
Nov 5, 2024	0.92	0.94	0.90	0.92	0.92	2.69%	327,579
Nov 4, 2024	0.91	0.94	0.90	0.90	0.90	-1.57%	403,206
Nov 1, 2024	0.89	0.94	0.89	0.91	0.91	2.36%	410,544
Oct 31, 2024	0.92	0.92	0.89	0.89	0.89	-1.93%	413,085
Oct 30, 2024	0.96	0.96	0.91	0.91	0.91	0.35%	313,056
Oct 29, 2024	1.01	1.02	0.89	0.91	0.91	-12.80%	997,347
Oct 28, 2024	0.99	1.04	0.99	1.04	1.04	6.77%	224,328
Oct 25, 2024	1.01	1.01	0.97	0.97	0.97	-1.48%	177,130
Oct 24, 2024	1.02	1.02	0.95	0.99	0.99	0.05%	206,914
Oct 23, 2024	1.03	1.05	0.97	0.99	0.99	-5.89%	157,362
Oct 22, 2024	1.02	1.05	0.99	1.05	1.05	2.94%	126,766
Oct 21, 2024	1.00	1.06	0.99	1.02	1.02	5.51%	260,490
Oct 18, 2024	1.04	1.06	0.97	0.97	0.97	-7.93%	306,296
Oct 17, 2024	1.00	1.05	0.95	1.05	1.05	6.52%	282,457
Oct 16, 2024	0.98	1.02	0.93	0.99	0.99	3.62%	243,656
Oct 15, 2024	1.05	1.05	0.93	0.95	0.95	-4.27%	2,057,195
Oct 14, 2024	0.99	1.01	0.97	0.99	0.99	-2.58%	117,256
Oct 11, 2024	0.90	1.02	0.90	1.02	1.02	12.79%	208,650
Oct 10, 2024	0.90	0.94	0.89	0.90	0.90	0.32%	209,069
Oct 9, 2024	0.90	0.96	0.89	0.90	0.90	-0.56%	132,614
Oct 8, 2024	0.91	0.97	0.90	0.91	0.91	-1.61%	158,388
Oct 7, 2024	0.96	0.97	0.91	0.92	0.92	-3.07%	165,845
Oct 4, 2024	0.97	1.00	0.93	0.95	0.95	-1.05%	256,171
Oct 3, 2024	0.94	0.97	0.92	0.96	0.96	1.12%	184,924
Oct 2, 2024	0.90	0.98	0.90	0.95	0.95	5.54%	361,796
Oct 1, 2024	1.01	1.01	0.90	0.90	0.90	-11.75%	482,816
Sep 30, 2024	1.17	1.18	0.98	1.02	1.02	-11.30%	329,171
Sep 27, 2024	1.03	1.17	1.03	1.15	1.15	10.58%	417,182