Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.82	1.00	0.81	0.94	-	11.44%	2,505,496
May 29, 2025	0.85	0.85	0.81	0.85	0.85	0.25%	982,916
May 28, 2025	0.89	0.92	0.82	0.85	0.85	-5.96%	1,512,319
May 27, 2025	0.74	0.94	0.72	0.90	0.90	20.15%	6,918,049
May 23, 2025	0.78	0.79	0.70	0.75	0.75	-1.58%	5,609,092
May 22, 2025	0.77	0.77	0.73	0.76	0.76	-0.52%	1,212,175
May 21, 2025	0.79	0.82	0.73	0.76	0.76	-5.52%	1,315,561
May 20, 2025	0.77	0.82	0.73	0.81	0.81	4.33%	1,382,268
May 19, 2025	0.78	0.84	0.76	0.78	0.78	-0.14%	947,329
May 16, 2025	0.70	0.80	0.70	0.78	0.78	10.33%	1,701,028
May 15, 2025	0.70	0.74	0.64	0.70	0.70	-15.78%	2,945,257
May 14, 2025	0.91	0.92	0.75	0.84	0.84	-2.90%	2,399,874
May 13, 2025	0.92	1.09	0.86	0.86	0.86	2.76%	7,339,642
May 12, 2025	0.71	0.86	0.67	0.84	0.84	29.67%	5,472,213
May 9, 2025	0.59	0.65	0.58	0.65	0.65	9.51%	1,203,091
May 8, 2025	0.59	0.60	0.52	0.59	0.59	0.82%	1,761,965
May 7, 2025	0.54	0.80	0.54	0.59	0.59	10.71%	13,066,240
May 6, 2025	0.58	0.60	0.49	0.53	0.53	-8.13%	1,265,685
May 5, 2025	0.63	0.63	0.57	0.58	0.58	-8.43%	1,091,408
May 2, 2025	0.62	0.64	0.61	0.63	0.63	3.49%	693,321
May 1, 2025	0.65	0.65	0.60	0.61	0.61	-3.65%	518,950
Apr 30, 2025	0.60	0.64	0.57	0.63	0.63	-0.82%	1,105,790
Apr 29, 2025	0.66	0.69	0.62	0.64	0.64	-3.97%	820,916
Apr 28, 2025	0.66	0.69	0.63	0.66	0.66	1.82%	941,848
Apr 25, 2025	0.66	0.68	0.63	0.65	0.65	-2.77%	816,338
Apr 24, 2025	0.64	0.67	0.61	0.67	0.67	3.74%	969,983
Apr 23, 2025	0.64	0.66	0.62	0.64	0.64	4.61%	1,059,217
Apr 22, 2025	0.57	0.64	0.53	0.62	0.62	9.79%	2,296,629
Apr 21, 2025	0.53	0.57	0.49	0.56	0.56	10.00%	2,636,059
Apr 17, 2025	0.50	0.51	0.48	0.51	0.51	8.21%	1,633,121
Apr 16, 2025	0.50	0.51	0.46	0.47	0.47	-8.31%	1,196,531
Apr 15, 2025	0.52	0.52	0.50	0.51	0.51	-2.11%	1,057,278
Apr 14, 2025	0.55	0.56	0.49	0.53	0.53	-4.35%	1,874,456
Apr 11, 2025	0.52	0.55	0.50	0.55	0.55	8.71%	1,069,511
Apr 10, 2025	0.58	0.58	0.50	0.51	0.51	-3.05%	1,850,239
Apr 9, 2025	0.51	0.56	0.47	0.52	0.52	4.85%	1,555,339
Apr 8, 2025	0.55	0.58	0.49	0.50	0.50	-2.95%	1,566,395
Apr 7, 2025	0.51	0.58	0.46	0.51	0.51	-1.56%	1,882,244
Apr 4, 2025	0.55	0.57	0.51	0.52	0.52	-5.45%	1,404,794
Apr 3, 2025	0.57	0.58	0.52	0.55	0.55	-5.03%	1,712,251
Apr 2, 2025	0.54	0.59	0.54	0.58	0.58	7.24%	1,043,107
Apr 1, 2025	0.61	0.62	0.54	0.54	0.54	-10.79%	1,964,366
Mar 31, 2025	0.60	0.63	0.58	0.61	0.61	0.88%	1,198,061
Mar 28, 2025	0.60	0.67	0.60	0.60	0.60	-1.64%	1,813,289
Mar 27, 2025	0.60	0.68	0.58	0.61	0.61	-0.89%	1,653,219
Mar 26, 2025	0.67	0.67	0.60	0.62	0.62	-6.70%	2,156,843
Mar 25, 2025	0.72	0.74	0.65	0.66	0.66	-8.88%	1,795,991
Mar 24, 2025	0.75	0.77	0.72	0.72	0.72	-1.90%	2,533,926
Mar 21, 2025	0.76	0.80	0.73	0.74	0.74	-0.08%	2,819,892
Mar 20, 2025	0.72	0.90	0.72	0.74	0.74	2.58%	4,329,182