Invivyd, Inc. (IVVD)
NASDAQ: IVVD · Real-Time Price · USD
0.9699
+0.0387 (4.16%)
At close: Jun 18, 2026, 4:00 PM EDT
0.9799
+0.0100 (1.03%)
After-hours: Jun 18, 2026, 7:59 PM EDT
Invivyd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.94 | 1.01 | 0.90 | 0.97 | 0.97 | 4.16% | 20,967,563 |
| Jun 17, 2026 | 0.89 | 0.95 | 0.85 | 0.93 | 0.93 | 4.42% | 4,334,514 |
| Jun 16, 2026 | 0.88 | 0.93 | 0.78 | 0.89 | 0.89 | 2.67% | 4,994,985 |
| Jun 15, 2026 | 0.80 | 0.88 | 0.73 | 0.87 | 0.87 | 12.81% | 13,276,190 |
| Jun 12, 2026 | 0.82 | 0.88 | 0.73 | 0.77 | 0.77 | -5.23% | 8,348,354 |
| Jun 11, 2026 | 0.90 | 0.93 | 0.76 | 0.81 | 0.81 | -9.81% | 13,681,474 |
| Jun 10, 2026 | 0.99 | 1.01 | 0.89 | 0.90 | 0.90 | -9.00% | 5,436,755 |
| Jun 9, 2026 | 1.03 | 1.05 | 0.97 | 0.99 | 0.99 | -2.94% | 5,413,425 |
| Jun 8, 2026 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 2,612,435 |
| Jun 5, 2026 | 1.13 | 1.13 | 0.99 | 1.03 | 1.03 | -7.21% | 4,974,556 |
| Jun 4, 2026 | 1.11 | 1.17 | 1.09 | 1.11 | 1.11 | 0.91% | 3,755,966 |
| Jun 3, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 2,865,122 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.13 | 1.14 | 1.14 | -6.56% | 1,823,167 |
| Jun 1, 2026 | 1.16 | 1.25 | 1.13 | 1.22 | 1.22 | 7.02% | 2,432,781 |
| May 29, 2026 | 1.13 | 1.16 | 1.08 | 1.14 | 1.14 | 0.88% | 3,395,293 |
| May 28, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | - | 2,742,144 |
| May 27, 2026 | 1.12 | 1.21 | 1.11 | 1.13 | 1.13 | 2.73% | 2,463,477 |
| May 26, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | - | 2,222,102 |
| May 22, 2026 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 1,813,353 |
| May 21, 2026 | 1.07 | 1.18 | 1.06 | 1.11 | 1.11 | 1.83% | 2,877,420 |
| May 20, 2026 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | 4.81% | 2,275,677 |
| May 19, 2026 | 1.12 | 1.13 | 1.03 | 1.04 | 1.04 | -7.96% | 3,750,687 |
| May 18, 2026 | 1.21 | 1.23 | 1.12 | 1.13 | 1.13 | -6.61% | 4,811,491 |
| May 15, 2026 | 1.16 | 1.34 | 1.14 | 1.21 | 1.21 | 4.31% | 7,274,905 |
| May 14, 2026 | 1.32 | 1.32 | 1.11 | 1.16 | 1.16 | -21.09% | 11,553,421 |
| May 13, 2026 | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | -1.34% | 1,962,736 |
| May 12, 2026 | 1.49 | 1.54 | 1.46 | 1.49 | 1.49 | -1.32% | 1,028,848 |
| May 11, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 0.67% | 2,834,879 |
| May 8, 2026 | 1.43 | 1.53 | 1.43 | 1.50 | 1.50 | 4.90% | 1,467,748 |
| May 7, 2026 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -2.05% | 2,143,785 |
| May 6, 2026 | 1.48 | 1.55 | 1.44 | 1.46 | 1.46 | 5.04% | 2,734,760 |
| May 5, 2026 | 1.50 | 1.51 | 1.37 | 1.39 | 1.39 | -5.44% | 2,392,124 |
| May 4, 2026 | 1.52 | 1.58 | 1.46 | 1.47 | 1.47 | -3.29% | 1,371,720 |
| May 1, 2026 | 1.40 | 1.55 | 1.38 | 1.52 | 1.52 | 8.57% | 1,878,535 |
| Apr 30, 2026 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 2.94% | 883,078 |
| Apr 29, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | -1.45% | 1,362,092 |
| 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 |