Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.87	0.90	0.81	0.82	0.82	-6.16%	4,986,972
Sep 30, 2026	0.86	0.88	0.82	0.87	0.87	2.35%	8,274,886
Sep 29, 2026	0.92	0.93	0.77	0.85	0.85	-10.52%	30,446,129
Sep 28, 2026	0.98	1.01	0.94	0.95	0.95	1.69%	5,901,054
Sep 25, 2026	0.92	0.95	0.90	0.93	0.93	2.29%	3,446,965
Sep 24, 2026	0.95	0.97	0.89	0.91	0.91	-1.06%	5,987,676
Sep 23, 2026	0.95	0.97	0.91	0.92	0.92	-4.24%	6,910,186
Sep 22, 2026	1.01	1.01	0.91	0.96	0.96	-5.49%	8,439,252
Sep 21, 2026	0.83	1.05	0.82	1.02	1.02	35.05%	15,009,513
Sep 18, 2026	0.76	0.79	0.73	0.76	0.76	1.22%	6,277,679
Sep 17, 2026	0.82	0.83	0.73	0.75	0.75	-7.34%	5,842,996
Sep 16, 2026	0.83	0.84	0.80	0.81	0.81	-2.98%	3,593,976
Sep 15, 2026	0.88	0.89	0.82	0.83	0.83	-6.93%	4,234,849
Sep 14, 2026	0.82	0.94	0.80	0.89	0.89	13.53%	3,801,561
Sep 11, 2026	0.79	0.82	0.77	0.79	0.79	1.24%	4,384,924
Sep 10, 2026	0.78	0.82	0.77	0.78	0.78	-2.68%	1,900,523
Sep 9, 2026	0.82	0.82	0.78	0.80	0.80	-3.45%	1,912,466
Sep 8, 2026	0.85	0.86	0.81	0.83	0.83	-0.02%	2,088,864
Sep 4, 2026	0.82	0.83	0.79	0.83	0.83	-1.08%	1,960,761
Sep 3, 2026	0.83	0.85	0.80	0.84	0.84	3.86%	2,577,764
Sep 2, 2026	0.87	0.88	0.78	0.80	0.80	-8.63%	4,994,098
Sep 1, 2026	0.86	0.90	0.75	0.88	0.88	-7.85%	12,576,449
Aug 31, 2026	1.00	1.01	0.94	0.95	0.95	-1.00%	3,498,160
Aug 28, 2026	0.91	0.97	0.89	0.96	0.96	7.15%	3,633,713
Aug 27, 2026	0.90	0.92	0.88	0.90	0.90	-0.18%	1,719,659
Aug 26, 2026	0.92	0.92	0.84	0.90	0.90	-3.94%	3,627,160
Aug 25, 2026	0.93	0.98	0.92	0.94	0.94	-0.40%	2,854,181
Aug 24, 2026	0.97	0.98	0.91	0.94	0.94	-5.42%	4,058,278
Aug 21, 2026	0.95	1.03	0.87	1.00	1.00	4.81%	5,426,368
Aug 20, 2026	1.02	1.05	0.93	0.95	0.95	-0.91%	8,550,762
Aug 19, 2026	0.89	1.01	0.89	0.96	0.96	10.53%	7,262,410
Aug 18, 2026	0.76	0.87	0.75	0.87	0.87	17.23%	7,745,796
Aug 17, 2026	0.71	0.75	0.68	0.74	0.74	2.72%	1,765,230
Aug 14, 2026	0.69	0.73	0.66	0.72	0.72	5.13%	2,030,081
Aug 13, 2026	0.71	0.72	0.68	0.69	0.69	-6.33%	1,978,310
Aug 12, 2026	0.71	0.74	0.67	0.73	0.73	6.47%	1,685,479
Aug 11, 2026	0.68	0.72	0.68	0.69	0.69	2.14%	1,463,593
Aug 10, 2026	0.74	0.75	0.66	0.67	0.67	-9.04%	3,253,001
Aug 7, 2026	0.69	0.75	0.67	0.74	0.74	12.29%	3,515,931
Aug 6, 2026	0.61	0.67	0.61	0.66	0.66	9.03%	3,265,269
Aug 5, 2026	0.58	0.63	0.57	0.60	0.60	5.44%	3,877,785
Aug 4, 2026	0.55	0.60	0.55	0.57	0.57	3.92%	4,409,436
Aug 3, 2026	0.56	0.58	0.54	0.55	0.55	3.10%	2,455,493
Jul 31, 2026	0.58	0.60	0.53	0.54	0.54	-8.01%	2,303,817
Jul 30, 2026	0.56	0.59	0.55	0.58	0.58	7.11%	3,057,475
Jul 29, 2026	0.59	0.60	0.53	0.54	0.54	-8.48%	3,846,991
Jul 28, 2026	0.61	0.62	0.58	0.59	0.59	-2.72%	2,727,699
Jul 27, 2026	0.61	0.64	0.59	0.61	0.61	-0.25%	4,069,688
Jul 24, 2026	0.63	0.64	0.61	0.61	0.61	0.36%	3,066,330
Jul 23, 2026	0.62	0.66	0.60	0.61	0.61	-1.76%	3,732,526