Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	1.67	1.67	1.52	1.61	1.61	-1.23%	2,655,982
Feb 10, 2026	1.46	1.65	1.46	1.63	1.63	10.14%	3,829,562
Feb 9, 2026	1.59	1.65	1.47	1.48	1.48	-6.92%	3,832,870
Feb 6, 2026	1.76	1.80	1.58	1.59	1.59	-7.02%	5,559,351
Feb 5, 2026	1.79	1.88	1.67	1.71	1.71	-7.07%	3,322,609
Feb 4, 2026	1.92	1.96	1.77	1.84	1.84	-2.13%	3,087,432
Feb 3, 2026	1.85	1.92	1.77	1.88	1.88	8.05%	3,850,760
Feb 2, 2026	1.76	1.90	1.72	1.74	1.74	-	3,900,803
Jan 30, 2026	1.85	1.88	1.72	1.74	1.74	-5.95%	3,292,549
Jan 29, 2026	1.94	1.96	1.83	1.85	1.85	-3.65%	2,291,876
Jan 28, 2026	2.05	2.06	1.91	1.92	1.92	-5.42%	2,797,983
Jan 27, 2026	2.04	2.08	1.98	2.03	2.03	-0.98%	2,824,769
Jan 26, 2026	2.12	2.16	2.02	2.05	2.05	-2.84%	4,080,051
Jan 23, 2026	2.20	2.21	2.09	2.11	2.11	-4.52%	3,022,758
Jan 22, 2026	2.20	2.31	2.20	2.21	2.21	-	4,222,118
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
Jan 12, 2026	2.56	2.56	2.33	2.45	2.45	-2.78%	4,359,125
Jan 9, 2026	2.53	2.78	2.52	2.52	2.52	0.40%	3,322,628
Jan 8, 2026	2.52	2.55	2.42	2.51	2.51	4.58%	2,562,328
Jan 7, 2026	2.40	2.55	2.39	2.40	2.40	0.84%	2,782,777
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