Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	0.66	0.69	0.62	0.64	0.64	-3.97%	820,916
Apr 28, 2025	0.66	0.69	0.63	0.66	0.66	1.82%	941,848
Apr 25, 2025	0.66	0.68	0.63	0.65	0.65	-2.77%	816,338
Apr 24, 2025	0.64	0.67	0.61	0.67	0.67	3.74%	969,983
Apr 23, 2025	0.64	0.66	0.62	0.64	0.64	4.61%	1,059,217
Apr 22, 2025	0.57	0.64	0.53	0.62	0.62	9.79%	2,296,629
Apr 21, 2025	0.53	0.57	0.49	0.56	0.56	10.00%	2,636,059
Apr 17, 2025	0.50	0.51	0.48	0.51	0.51	8.21%	1,633,121
Apr 16, 2025	0.50	0.51	0.46	0.47	0.47	-8.31%	1,196,531
Apr 15, 2025	0.52	0.52	0.50	0.51	0.51	-2.11%	1,057,278
Apr 14, 2025	0.55	0.56	0.49	0.53	0.53	-4.35%	1,874,456
Apr 11, 2025	0.52	0.55	0.50	0.55	0.55	8.71%	1,069,511
Apr 10, 2025	0.58	0.58	0.50	0.51	0.51	-3.05%	1,850,239
Apr 9, 2025	0.51	0.56	0.47	0.52	0.52	4.85%	1,555,339
Apr 8, 2025	0.55	0.58	0.49	0.50	0.50	-2.95%	1,566,395
Apr 7, 2025	0.51	0.58	0.46	0.51	0.51	-1.56%	1,882,244
Apr 4, 2025	0.55	0.57	0.51	0.52	0.52	-5.45%	1,404,794
Apr 3, 2025	0.57	0.58	0.52	0.55	0.55	-5.03%	1,712,251
Apr 2, 2025	0.54	0.59	0.54	0.58	0.58	7.24%	1,043,107
Apr 1, 2025	0.61	0.62	0.54	0.54	0.54	-10.79%	1,964,366
Mar 31, 2025	0.60	0.63	0.58	0.61	0.61	0.88%	1,198,061
Mar 28, 2025	0.60	0.67	0.60	0.60	0.60	-1.64%	1,813,289
Mar 27, 2025	0.60	0.68	0.58	0.61	0.61	-0.89%	1,653,219
Mar 26, 2025	0.67	0.67	0.60	0.62	0.62	-6.70%	2,156,843
Mar 25, 2025	0.72	0.74	0.65	0.66	0.66	-8.88%	1,795,991
Mar 24, 2025	0.75	0.77	0.72	0.72	0.72	-1.90%	2,533,926
Mar 21, 2025	0.76	0.80	0.73	0.74	0.74	-0.08%	2,819,892
Mar 20, 2025	0.72	0.90	0.72	0.74	0.74	2.58%	4,329,182
Mar 19, 2025	0.82	0.83	0.72	0.72	0.72	-10.65%	1,270,348
Mar 18, 2025	0.75	0.82	0.70	0.81	0.81	5.44%	2,076,556
Mar 17, 2025	0.83	0.84	0.71	0.76	0.76	-5.03%	2,632,846
Mar 14, 2025	0.81	0.86	0.80	0.80	0.80	-0.91%	1,596,145
Mar 13, 2025	0.83	0.90	0.81	0.81	0.81	-3.61%	844,027
Mar 12, 2025	0.89	0.96	0.81	0.84	0.84	-0.40%	2,351,461
Mar 11, 2025	0.82	0.86	0.77	0.85	0.85	-7.55%	3,712,432
Mar 10, 2025	0.99	1.03	0.86	0.92	0.92	-9.41%	2,028,663
Mar 7, 2025	1.04	1.08	0.99	1.01	1.01	-1.94%	1,342,290
Mar 6, 2025	1.02	1.06	1.00	1.03	1.03	-2.83%	1,423,097
Mar 5, 2025	1.15	1.19	1.01	1.06	1.06	0.95%	3,530,399
Mar 4, 2025	0.90	1.27	0.85	1.05	1.05	11.79%	10,593,585
Mar 3, 2025	1.16	1.16	0.92	0.94	0.94	-19.03%	3,738,264
Feb 28, 2025	1.19	1.21	1.09	1.16	1.16	-6.45%	3,455,121
Feb 27, 2025	1.26	1.30	1.19	1.24	1.24	0.81%	1,756,196
Feb 26, 2025	1.28	1.28	1.15	1.23	1.23	-5.38%	3,172,523
Feb 25, 2025	1.24	1.41	1.23	1.30	1.30	4.84%	4,707,589
Feb 24, 2025	1.30	1.48	1.15	1.24	1.24	-29.94%	14,233,777
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