Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
1.500
+0.070 (4.90%)
At close: May 8, 2026, 4:00 PM EDT
1.500
0.00 (0.00%)
After-hours: May 8, 2026, 4:01 PM EDT
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.44 | 1.52 | 1.44 | 1.50 | - | 4.55% | 1,322,987 |
| May 7, 2026 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -2.05% | 1,449,288 |
| May 6, 2026 | 1.48 | 1.55 | 1.44 | 1.46 | 1.46 | 5.04% | 2,733,085 |
| May 5, 2026 | 1.50 | 1.51 | 1.37 | 1.39 | 1.39 | -5.44% | 2,391,095 |
| May 4, 2026 | 1.52 | 1.58 | 1.46 | 1.47 | 1.47 | -3.29% | 1,366,284 |
| May 1, 2026 | 1.40 | 1.55 | 1.38 | 1.52 | 1.52 | 8.57% | 1,876,239 |
| Apr 30, 2026 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 2.94% | 879,509 |
| Apr 29, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 1,361,974 |
| Apr 28, 2026 | 1.46 | 1.50 | 1.37 | 1.38 | 1.38 | -5.48% | 1,425,874 |
| Apr 27, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | - | 1,171,980 |
| Apr 24, 2026 | 1.51 | 1.52 | 1.42 | 1.46 | 1.46 | -3.31% | 1,412,143 |
| Apr 23, 2026 | 1.60 | 1.61 | 1.49 | 1.51 | 1.51 | -5.63% | 1,451,811 |
| Apr 22, 2026 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | 0.63% | 1,249,017 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.58 | 1.59 | 1.59 | -5.36% | 1,146,921 |
| Apr 20, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -3.45% | 1,602,250 |
| Apr 17, 2026 | 1.73 | 1.80 | 1.71 | 1.74 | 1.74 | 1.75% | 1,897,062 |
| Apr 16, 2026 | 1.73 | 1.73 | 1.65 | 1.71 | 1.71 | - | 1,264,673 |
| Apr 15, 2026 | 1.63 | 1.74 | 1.62 | 1.71 | 1.71 | 6.21% | 1,634,319 |
| Apr 14, 2026 | 1.74 | 1.78 | 1.59 | 1.61 | 1.61 | -6.40% | 2,501,404 |
| Apr 13, 2026 | 1.69 | 1.80 | 1.68 | 1.72 | 1.72 | -2.27% | 4,103,221 |
| Apr 10, 2026 | 1.75 | 1.77 | 1.62 | 1.76 | 1.76 | -1.12% | 16,684,859 |
| Apr 9, 2026 | 1.39 | 1.79 | 1.39 | 1.78 | 1.78 | 31.85% | 12,983,338 |
| Apr 8, 2026 | 1.38 | 1.42 | 1.32 | 1.35 | 1.35 | 4.65% | 2,749,650 |
| Apr 7, 2026 | 1.30 | 1.35 | 1.22 | 1.29 | 1.29 | -0.77% | 2,368,152 |
| Apr 6, 2026 | 1.32 | 1.38 | 1.28 | 1.30 | 1.30 | 1.56% | 3,222,890 |
| Apr 2, 2026 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 3,902,681 |
| Apr 1, 2026 | 1.35 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 2,520,372 |
| Mar 31, 2026 | 1.23 | 1.34 | 1.23 | 1.30 | 1.30 | 9.24% | 4,064,547 |
| Mar 30, 2026 | 1.37 | 1.43 | 1.17 | 1.19 | 1.19 | -13.14% | 5,682,246 |
| Mar 27, 2026 | 1.48 | 1.56 | 1.36 | 1.37 | 1.37 | -9.27% | 2,577,663 |
| Mar 26, 2026 | 1.54 | 1.59 | 1.50 | 1.51 | 1.51 | -3.21% | 1,565,047 |
| Mar 25, 2026 | 1.46 | 1.59 | 1.45 | 1.56 | 1.56 | 9.09% | 2,116,351 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -4.03% | 1,224,539 |
| Mar 23, 2026 | 1.38 | 1.52 | 1.38 | 1.49 | 1.49 | 7.97% | 2,451,837 |
| Mar 20, 2026 | 1.47 | 1.48 | 1.37 | 1.38 | 1.38 | -4.83% | 6,698,513 |
| Mar 19, 2026 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -3.97% | 1,506,374 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.48 | 1.51 | 1.51 | -5.03% | 2,132,576 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.59 | 1.59 | 1.59 | -4.79% | 3,281,163 |
| Mar 16, 2026 | 1.79 | 1.85 | 1.65 | 1.67 | 1.67 | -4.02% | 4,519,269 |
| Mar 13, 2026 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -3.33% | 2,684,587 |
| Mar 12, 2026 | 1.88 | 1.90 | 1.78 | 1.80 | 1.80 | -5.26% | 1,877,911 |
| Mar 11, 2026 | 1.84 | 1.95 | 1.82 | 1.90 | 1.90 | 3.83% | 2,153,299 |
| Mar 10, 2026 | 1.89 | 2.04 | 1.83 | 1.83 | 1.83 | -3.17% | 3,309,434 |
| Mar 9, 2026 | 1.79 | 1.92 | 1.79 | 1.89 | 1.89 | 5.00% | 2,183,139 |
| Mar 6, 2026 | 1.70 | 1.83 | 1.69 | 1.80 | 1.80 | 3.45% | 3,000,376 |
| Mar 5, 2026 | 1.76 | 1.79 | 1.61 | 1.74 | 1.74 | 1.75% | 2,686,972 |
| Mar 4, 2026 | 1.65 | 1.73 | 1.61 | 1.71 | 1.71 | 5.56% | 2,196,521 |
| Mar 3, 2026 | 1.67 | 1.73 | 1.62 | 1.62 | 1.62 | -5.81% | 2,353,007 |
| Mar 2, 2026 | 1.61 | 1.75 | 1.58 | 1.72 | 1.72 | 1.78% | 1,525,462 |
| Feb 27, 2026 | 1.69 | 1.70 | 1.65 | 1.69 | 1.69 | -0.59% | 1,003,926 |