Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.13	1.16	1.08	1.14	1.14	0.88%	3,377,218
May 28, 2026	1.13	1.15	1.09	1.13	1.13	-	2,739,824
May 27, 2026	1.12	1.21	1.11	1.13	1.13	2.73%	2,456,680
May 26, 2026	1.12	1.15	1.10	1.10	1.10	-	2,209,544
May 22, 2026	1.10	1.14	1.09	1.10	1.10	-0.90%	1,798,077
May 21, 2026	1.07	1.18	1.06	1.11	1.11	1.83%	2,876,864
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
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