Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
1.220
+0.060 (5.17%)
At close: Sep 24, 2025, 4:00 PM EDT
1.170
-0.050 (-4.11%)
After-hours: Sep 24, 2025, 7:55 PM EDT
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 5.17% | 2,163,512 |
| 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 |
| Sep 18, 2025 | 1.26 | 1.32 | 1.18 | 1.25 | 1.25 | 8.70% | 2,313,696 |
| Sep 17, 2025 | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | -8.73% | 1,693,084 |
| Sep 16, 2025 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -1.56% | 1,820,623 |
| Sep 15, 2025 | 1.41 | 1.41 | 1.25 | 1.28 | 1.28 | -10.49% | 2,737,175 |
| Sep 12, 2025 | 1.24 | 1.45 | 1.05 | 1.43 | 1.43 | 16.26% | 10,287,989 |
| Sep 11, 2025 | 1.29 | 1.35 | 1.22 | 1.23 | 1.23 | -4.65% | 3,216,264 |
| Sep 10, 2025 | 1.21 | 1.45 | 1.20 | 1.29 | 1.29 | 5.74% | 8,809,369 |
| Sep 9, 2025 | 1.17 | 1.24 | 1.11 | 1.22 | 1.22 | 5.17% | 3,112,890 |
| Sep 8, 2025 | 1.13 | 1.21 | 1.11 | 1.16 | 1.16 | 1.75% | 2,643,214 |
| Sep 5, 2025 | 0.97 | 1.19 | 0.96 | 1.14 | 1.14 | 14.29% | 7,611,303 |
| Sep 4, 2025 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -4.09% | 3,341,702 |
| Sep 3, 2025 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | 0.97% | 2,917,700 |
| Sep 2, 2025 | 0.96 | 1.09 | 0.95 | 1.03 | 1.03 | 5.86% | 5,365,995 |
| 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 |