Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
2.430
+0.100 (4.29%)
At close: Nov 28, 2025, 4:00 PM EST
2.500
+0.070 (2.88%)
Pre-market: Dec 1, 2025, 6:05 AM EST
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.37 | 2.46 | 2.36 | 2.43 | 2.43 | 4.29% | 1,734,014 |
| Nov 26, 2025 | 2.30 | 2.34 | 2.25 | 2.33 | 2.33 | 2.64% | 2,140,340 |
| Nov 25, 2025 | 2.34 | 2.34 | 2.23 | 2.27 | 2.27 | -5.42% | 3,553,887 |
| Nov 24, 2025 | 2.53 | 2.56 | 2.36 | 2.40 | 2.40 | -4.00% | 3,777,098 |
| Nov 21, 2025 | 2.45 | 2.60 | 2.41 | 2.50 | 2.50 | 4.17% | 4,582,898 |
| Nov 20, 2025 | 2.57 | 2.62 | 2.38 | 2.40 | 2.40 | -4.00% | 4,909,162 |
| Nov 19, 2025 | 2.54 | 2.70 | 2.47 | 2.50 | 2.50 | -1.19% | 6,480,276 |
| Nov 18, 2025 | 2.58 | 2.60 | 2.37 | 2.53 | 2.53 | -10.92% | 18,086,328 |
| Nov 17, 2025 | 2.35 | 3.07 | 2.34 | 2.84 | 2.84 | 20.85% | 23,905,675 |
| Nov 14, 2025 | 2.56 | 2.76 | 2.16 | 2.35 | 2.35 | 32.77% | 136,453,486 |
| Nov 13, 2025 | 1.76 | 1.79 | 1.69 | 1.77 | 1.77 | - | 2,554,530 |
| Nov 12, 2025 | 1.65 | 1.77 | 1.63 | 1.77 | 1.77 | 7.27% | 1,907,463 |
| Nov 11, 2025 | 1.58 | 1.66 | 1.55 | 1.65 | 1.65 | 2.48% | 2,151,049 |
| Nov 10, 2025 | 1.63 | 1.66 | 1.52 | 1.61 | 1.61 | 1.58% | 1,958,875 |
| Nov 7, 2025 | 1.48 | 1.60 | 1.39 | 1.59 | 1.59 | 2.92% | 2,868,649 |
| Nov 6, 2025 | 1.60 | 1.65 | 1.45 | 1.54 | 1.54 | 1.32% | 3,353,973 |
| Nov 5, 2025 | 1.39 | 1.54 | 1.36 | 1.52 | 1.52 | 8.57% | 3,258,916 |
| Nov 4, 2025 | 1.56 | 1.58 | 1.39 | 1.40 | 1.40 | -13.04% | 3,833,207 |
| Nov 3, 2025 | 1.80 | 1.88 | 1.60 | 1.61 | 1.61 | -8.52% | 3,744,881 |
| Oct 31, 2025 | 1.86 | 2.00 | 1.75 | 1.76 | 1.76 | -5.88% | 2,954,695 |
| Oct 30, 2025 | 1.89 | 1.94 | 1.74 | 1.87 | 1.87 | -2.60% | 3,143,569 |
| Oct 29, 2025 | 2.14 | 2.20 | 1.86 | 1.92 | 1.92 | -9.43% | 5,312,143 |
| Oct 28, 2025 | 2.20 | 2.24 | 2.07 | 2.12 | 2.12 | -1.40% | 2,639,021 |
| Oct 27, 2025 | 2.24 | 2.34 | 2.10 | 2.15 | 2.15 | -3.59% | 4,380,559 |
| Oct 24, 2025 | 1.95 | 2.35 | 1.93 | 2.23 | 2.23 | 14.95% | 6,791,701 |
| Oct 23, 2025 | 1.86 | 2.06 | 1.86 | 1.94 | 1.94 | 4.30% | 4,373,893 |
| Oct 22, 2025 | 2.00 | 2.20 | 1.85 | 1.86 | 1.86 | -8.82% | 5,027,747 |
| Oct 21, 2025 | 1.97 | 2.25 | 1.93 | 2.04 | 2.04 | 3.55% | 9,480,605 |
| Oct 20, 2025 | 1.72 | 2.01 | 1.72 | 1.97 | 1.97 | 13.22% | 6,549,472 |
| Oct 17, 2025 | 1.72 | 1.76 | 1.67 | 1.74 | 1.74 | -0.57% | 3,190,476 |
| Oct 16, 2025 | 1.72 | 1.81 | 1.68 | 1.75 | 1.75 | - | 4,258,039 |
| Oct 15, 2025 | 1.70 | 1.81 | 1.68 | 1.75 | 1.75 | 7.36% | 5,349,651 |
| Oct 14, 2025 | 1.78 | 1.84 | 1.56 | 1.63 | 1.63 | -13.30% | 9,241,545 |
| Oct 13, 2025 | 1.75 | 1.90 | 1.64 | 1.88 | 1.88 | 6.82% | 5,372,576 |
| Oct 10, 2025 | 2.00 | 2.01 | 1.70 | 1.76 | 1.76 | -6.88% | 8,285,678 |
| Oct 9, 2025 | 1.63 | 1.94 | 1.58 | 1.89 | 1.89 | 15.24% | 16,670,924 |
| Oct 8, 2025 | 1.63 | 1.79 | 1.60 | 1.64 | 1.64 | 0.61% | 6,876,414 |
| Oct 7, 2025 | 1.49 | 1.66 | 1.34 | 1.63 | 1.63 | 14.79% | 12,036,204 |
| Oct 6, 2025 | 1.29 | 1.54 | 1.29 | 1.42 | 1.42 | 22.41% | 23,538,464 |
| Oct 3, 2025 | 1.16 | 1.30 | 1.15 | 1.16 | 1.16 | -4.92% | 2,005,879 |
| Oct 2, 2025 | 1.23 | 1.26 | 1.17 | 1.22 | 1.22 | - | 1,282,795 |
| Oct 1, 2025 | 1.11 | 1.22 | 1.10 | 1.22 | 1.22 | 10.91% | 2,694,867 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 2,082,985 |
| Sep 29, 2025 | 1.12 | 1.15 | 1.05 | 1.12 | 1.12 | - | 3,117,873 |
| Sep 26, 2025 | 1.14 | 1.15 | 1.07 | 1.12 | 1.12 | -1.75% | 1,770,797 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -6.56% | 1,654,888 |
| Sep 24, 2025 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 5.17% | 2,306,502 |
| Sep 23, 2025 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 1,589,977 |
| Sep 22, 2025 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | - | 1,152,400 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 1,860,504 |