Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
1.560
+0.130 (9.09%)
At close: Mar 25, 2026, 4:00 PM EDT
1.520
-0.040 (-2.56%)
After-hours: Mar 25, 2026, 6:51 PM EDT
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.46 | 1.59 | 1.45 | 1.56 | 1.56 | 9.09% | 2,110,904 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -4.03% | 1,202,091 |
| Mar 23, 2026 | 1.38 | 1.52 | 1.38 | 1.49 | 1.49 | 7.97% | 2,445,168 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -4.83% | 6,599,006 |
| Mar 19, 2026 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 1,502,317 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -5.03% | 2,130,627 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 3,279,899 |
| Mar 16, 2026 | 1.79 | 1.85 | 1.65 | 1.67 | 1.67 | -4.02% | 4,492,579 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -3.33% | 2,669,877 |
| Mar 12, 2026 | 1.88 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 1,876,237 |
| Mar 11, 2026 | 1.84 | 1.95 | 1.82 | 1.90 | 1.90 | 3.83% | 2,145,137 |
| Mar 10, 2026 | 1.89 | 2.04 | 1.83 | 1.83 | 1.83 | -3.17% | 3,303,229 |
| Mar 9, 2026 | 1.79 | 1.92 | 1.79 | 1.89 | 1.89 | 5.00% | 2,182,170 |
| Mar 6, 2026 | 1.70 | 1.83 | 1.69 | 1.80 | 1.80 | 3.45% | 2,960,056 |
| Mar 5, 2026 | 1.76 | 1.79 | 1.61 | 1.74 | 1.74 | 1.75% | 2,680,294 |
| Mar 4, 2026 | 1.65 | 1.73 | 1.61 | 1.71 | 1.71 | 5.56% | 2,158,928 |
| Mar 3, 2026 | 1.67 | 1.73 | 1.62 | 1.62 | 1.62 | -5.81% | 2,350,974 |
| Mar 2, 2026 | 1.61 | 1.75 | 1.58 | 1.72 | 1.72 | 1.78% | 1,523,891 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 1,003,926 |
| Feb 26, 2026 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 1,235,479 |
| Feb 25, 2026 | 1.70 | 1.77 | 1.70 | 1.71 | 1.71 | 1.18% | 1,606,017 |
| Feb 24, 2026 | 1.63 | 1.71 | 1.60 | 1.69 | 1.69 | 4.97% | 1,088,221 |
| Feb 23, 2026 | 1.57 | 1.63 | 1.55 | 1.61 | 1.61 | 3.87% | 1,324,914 |
| Feb 20, 2026 | 1.59 | 1.63 | 1.55 | 1.55 | 1.55 | -3.73% | 1,908,192 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.56 | 1.61 | 1.61 | -2.42% | 1,227,077 |
| Feb 18, 2026 | 1.55 | 1.66 | 1.55 | 1.65 | 1.65 | 6.45% | 1,468,914 |
| Feb 17, 2026 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | -0.64% | 824,335 |
| Feb 13, 2026 | 1.53 | 1.63 | 1.52 | 1.56 | 1.56 | 1.96% | 1,061,920 |
| Feb 12, 2026 | 1.63 | 1.63 | 1.50 | 1.53 | 1.53 | -4.97% | 1,078,021 |
| Feb 11, 2026 | 1.67 | 1.67 | 1.52 | 1.61 | 1.61 | -1.23% | 2,656,244 |
| Feb 10, 2026 | 1.46 | 1.65 | 1.46 | 1.63 | 1.63 | 10.14% | 3,833,315 |
| Feb 9, 2026 | 1.59 | 1.65 | 1.47 | 1.48 | 1.48 | -6.92% | 5,124,495 |
| Feb 6, 2026 | 1.76 | 1.80 | 1.58 | 1.59 | 1.59 | -7.02% | 5,839,059 |
| Feb 5, 2026 | 1.79 | 1.88 | 1.67 | 1.71 | 1.71 | -7.07% | 3,332,842 |
| Feb 4, 2026 | 1.92 | 1.96 | 1.77 | 1.84 | 1.84 | -2.13% | 3,088,674 |
| Feb 3, 2026 | 1.85 | 1.92 | 1.77 | 1.88 | 1.88 | 8.05% | 4,204,592 |
| Feb 2, 2026 | 1.76 | 1.90 | 1.72 | 1.74 | 1.74 | - | 3,905,890 |
| Jan 30, 2026 | 1.85 | 1.88 | 1.72 | 1.74 | 1.74 | -5.95% | 3,302,017 |
| Jan 29, 2026 | 1.94 | 1.96 | 1.83 | 1.85 | 1.85 | -3.65% | 2,302,031 |
| Jan 28, 2026 | 2.05 | 2.06 | 1.91 | 1.92 | 1.92 | -5.42% | 2,811,591 |
| Jan 27, 2026 | 2.04 | 2.08 | 1.98 | 2.03 | 2.03 | -0.98% | 2,837,702 |
| Jan 26, 2026 | 2.12 | 2.16 | 2.02 | 2.05 | 2.05 | -2.84% | 4,102,941 |
| Jan 23, 2026 | 2.20 | 2.21 | 2.09 | 2.11 | 2.11 | -4.52% | 3,027,415 |
| Jan 22, 2026 | 2.20 | 2.31 | 2.20 | 2.21 | 2.21 | - | 4,223,601 |
| Jan 21, 2026 | 2.25 | 2.29 | 2.15 | 2.21 | 2.21 | -1.34% | 2,752,148 |
| Jan 20, 2026 | 2.36 | 2.45 | 2.24 | 2.24 | 2.24 | -8.57% | 6,275,034 |
| Jan 16, 2026 | 2.41 | 2.52 | 2.40 | 2.45 | 2.45 | 0.41% | 1,810,761 |
| Jan 15, 2026 | 2.60 | 2.64 | 2.44 | 2.44 | 2.44 | -6.15% | 1,893,438 |
| Jan 14, 2026 | 2.33 | 2.61 | 2.32 | 2.60 | 2.60 | 11.11% | 4,546,479 |
| Jan 13, 2026 | 2.45 | 2.55 | 2.20 | 2.34 | 2.34 | -4.49% | 4,900,364 |