Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	1.05	1.05	0.92	0.97	0.97	-1.72%	3,999,635
Aug 28, 2025	0.97	1.08	0.88	0.99	0.99	13.66%	14,723,553
Aug 27, 2025	1.03	1.10	0.77	0.87	0.87	-15.44%	22,434,568
Aug 26, 2025	0.95	1.14	0.81	1.03	1.03	84.03%	185,386,380
Aug 25, 2025	0.53	0.60	0.52	0.56	0.56	7.61%	12,108,826
Aug 22, 2025	0.53	0.55	0.50	0.52	0.52	-1.48%	1,595,002
Aug 21, 2025	0.50	0.56	0.48	0.53	0.53	-16.71%	4,195,692
Aug 20, 2025	0.59	0.65	0.56	0.63	0.63	11.00%	1,743,082
Aug 19, 2025	0.59	0.61	0.55	0.57	0.57	-1.74%	1,715,288
Aug 18, 2025	0.71	0.72	0.58	0.58	0.58	-17.82%	3,031,462
Aug 15, 2025	0.72	0.77	0.68	0.71	0.71	-11.54%	1,423,834
Aug 14, 2025	0.80	0.80	0.78	0.80	0.80	0.79%	483,689
Aug 13, 2025	0.77	0.80	0.77	0.79	0.79	1.63%	474,476
Aug 12, 2025	0.76	0.80	0.75	0.78	0.78	1.36%	282,576
Aug 11, 2025	0.80	0.81	0.76	0.77	0.77	-3.52%	507,936
Aug 8, 2025	0.76	0.80	0.72	0.80	0.80	5.88%	698,236
Aug 7, 2025	0.70	0.77	0.70	0.75	0.75	5.10%	1,562,268
Aug 6, 2025	0.72	0.73	0.70	0.72	0.72	-0.98%	541,566
Aug 5, 2025	0.75	0.77	0.72	0.72	0.72	-0.54%	889,914
Aug 4, 2025	0.73	0.74	0.71	0.73	0.73	-0.59%	255,409
Aug 1, 2025	0.70	0.74	0.69	0.73	0.73	5.52%	824,002
Jul 31, 2025	0.75	0.75	0.68	0.69	0.69	-7.70%	629,739
Jul 30, 2025	0.80	0.81	0.75	0.75	0.75	-6.77%	496,604
Jul 29, 2025	0.84	0.84	0.80	0.81	0.81	-3.68%	518,041
Jul 28, 2025	0.80	0.84	0.80	0.84	0.84	6.66%	1,304,968
Jul 25, 2025	0.80	0.82	0.78	0.79	0.79	-3.09%	428,143
Jul 24, 2025	0.79	0.84	0.79	0.81	0.81	1.25%	799,142
Jul 23, 2025	0.78	0.86	0.76	0.80	0.80	5.26%	1,418,570
Jul 22, 2025	0.78	0.79	0.75	0.76	0.76	-1.30%	437,840
Jul 21, 2025	0.78	0.80	0.77	0.77	0.77	3.01%	969,593
Jul 18, 2025	0.73	0.76	0.72	0.75	0.75	3.57%	837,026
Jul 17, 2025	0.69	0.73	0.68	0.72	0.72	5.07%	708,665
Jul 16, 2025	0.70	0.70	0.66	0.69	0.69	0.64%	525,307
Jul 15, 2025	0.72	0.73	0.68	0.68	0.68	-6.08%	810,985
Jul 14, 2025	0.74	0.74	0.71	0.73	0.73	-1.60%	408,531
Jul 11, 2025	0.75	0.75	0.73	0.74	0.74	-0.93%	271,453
Jul 10, 2025	0.75	0.76	0.74	0.75	0.75	-0.61%	502,702
Jul 9, 2025	0.71	0.76	0.71	0.75	0.75	4.08%	570,077
Jul 8, 2025	0.72	0.72	0.70	0.72	0.72	2.42%	572,414
Jul 7, 2025	0.74	0.74	0.70	0.70	0.70	-4.29%	585,888
Jul 3, 2025	0.75	0.77	0.72	0.74	0.74	1.67%	527,935
Jul 2, 2025	0.75	0.77	0.72	0.72	0.72	0.25%	664,967
Jul 1, 2025	0.72	0.76	0.71	0.72	0.72	0.87%	1,041,448
Jun 30, 2025	0.74	0.76	0.72	0.72	0.72	-1.58%	966,058
Jun 27, 2025	0.77	0.80	0.73	0.73	0.73	-9.06%	10,209,839
Jun 26, 2025	0.73	0.82	0.73	0.80	0.80	13.43%	2,215,397
Jun 25, 2025	0.77	0.79	0.70	0.70	0.70	-6.09%	542,349
Jun 24, 2025	0.73	0.75	0.69	0.75	0.75	6.96%	498,370
Jun 23, 2025	0.73	0.74	0.68	0.70	0.70	-5.99%	756,067
Jun 20, 2025	0.75	0.75	0.72	0.75	0.75	-0.41%	1,026,630