Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.41	2.52	2.40	2.45	2.45	0.41%	1,800,620
Jan 15, 2026	2.60	2.64	2.44	2.44	2.44	-6.15%	1,838,803
Jan 14, 2026	2.33	2.61	2.32	2.60	2.60	11.11%	4,525,680
Jan 13, 2026	2.45	2.55	2.20	2.34	2.34	-4.49%	4,898,442
Jan 12, 2026	2.56	2.56	2.33	2.45	2.45	-2.78%	4,334,510
Jan 9, 2026	2.53	2.78	2.52	2.52	2.52	0.40%	3,320,964
Jan 8, 2026	2.52	2.55	2.42	2.51	2.51	4.58%	2,543,061
Jan 7, 2026	2.40	2.55	2.39	2.40	2.40	0.84%	2,782,515
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
Dec 18, 2025	2.28	2.41	2.28	2.29	2.29	0.44%	2,376,958
Dec 17, 2025	2.37	2.42	2.25	2.28	2.28	-4.20%	2,663,670
Dec 16, 2025	2.22	2.42	2.18	2.38	2.38	7.21%	6,524,823
Dec 15, 2025	2.35	2.41	2.21	2.22	2.22	-4.31%	3,488,475
Dec 12, 2025	2.36	2.44	2.31	2.32	2.32	-2.52%	2,769,887
Dec 11, 2025	2.50	2.59	2.38	2.38	2.38	-5.18%	3,352,367
Dec 10, 2025	2.49	2.59	2.43	2.51	2.51	1.21%	5,403,484
Dec 9, 2025	2.39	2.53	2.34	2.48	2.48	4.20%	4,282,256
Dec 8, 2025	2.30	2.49	2.25	2.38	2.38	6.73%	3,840,472
Dec 5, 2025	2.25	2.29	2.15	2.23	2.23	0.45%	3,564,407
Dec 4, 2025	2.22	2.28	2.18	2.22	2.22	-0.45%	1,850,093
Dec 3, 2025	2.13	2.28	2.12	2.23	2.23	3.24%	3,935,274
Dec 2, 2025	2.48	2.48	2.09	2.16	2.16	-13.60%	7,311,057
Dec 1, 2025	2.51	2.60	2.40	2.50	2.50	2.88%	6,623,299
Nov 28, 2025	2.37	2.46	2.36	2.43	2.43	4.29%	1,760,561
Nov 26, 2025	2.30	2.34	2.25	2.33	2.33	2.64%	2,155,962
Nov 25, 2025	2.34	2.34	2.23	2.27	2.27	-5.42%	3,578,919
Nov 24, 2025	2.53	2.56	2.36	2.40	2.40	-4.00%	3,799,245
Nov 21, 2025	2.45	2.60	2.41	2.50	2.50	4.17%	4,614,122
Nov 20, 2025	2.57	2.62	2.38	2.40	2.40	-4.00%	4,933,018
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