Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.59	0.60	0.53	0.54	0.54	-8.48%	3,841,308
Jul 28, 2026	0.61	0.62	0.58	0.59	0.59	-2.72%	2,717,241
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
Jul 22, 2026	0.68	0.69	0.60	0.62	0.62	-9.04%	4,959,159
Jul 21, 2026	0.69	0.73	0.67	0.68	0.68	-0.53%	2,797,595
Jul 20, 2026	0.74	0.77	0.68	0.69	0.69	-7.70%	2,726,114
Jul 17, 2026	0.78	0.80	0.74	0.74	0.74	-5.76%	2,109,911
Jul 16, 2026	0.82	0.82	0.78	0.79	0.79	-3.56%	2,833,613
Jul 15, 2026	0.80	0.82	0.76	0.82	0.82	2.02%	1,742,330
Jul 14, 2026	0.78	0.81	0.77	0.80	0.80	1.69%	1,717,619
Jul 13, 2026	0.81	0.84	0.77	0.79	0.79	0.52%	2,451,477
Jul 10, 2026	0.82	0.82	0.77	0.78	0.78	-2.53%	2,010,456
Jul 9, 2026	0.83	0.85	0.80	0.80	0.80	-3.17%	2,301,080
Jul 8, 2026	0.95	0.95	0.80	0.83	0.83	-11.87%	4,168,468
Jul 7, 2026	0.85	1.00	0.82	0.94	0.94	12.93%	12,939,305
Jul 6, 2026	0.88	0.88	0.81	0.83	0.83	-6.69%	2,392,605
Jul 2, 2026	0.84	0.91	0.84	0.89	0.89	4.61%	2,202,987
Jul 1, 2026	0.89	0.90	0.83	0.85	0.85	-2.06%	2,959,044
Jun 30, 2026	0.95	0.95	0.86	0.87	0.87	-7.56%	3,643,603
Jun 29, 2026	0.88	0.95	0.88	0.94	0.94	5.83%	3,854,471
Jun 26, 2026	0.86	0.92	0.86	0.89	0.89	1.47%	27,612,235
Jun 25, 2026	0.93	0.96	0.87	0.88	0.88	-5.89%	3,493,001
Jun 24, 2026	0.94	0.96	0.92	0.93	0.93	-0.09%	2,941,302
Jun 23, 2026	0.91	0.95	0.90	0.93	0.93	2.21%	1,401,465
Jun 22, 2026	0.96	0.99	0.91	0.91	0.91	-5.72%	4,104,995
Jun 18, 2026	0.94	1.01	0.90	0.97	0.97	4.16%	21,078,803
Jun 17, 2026	0.89	0.95	0.85	0.93	0.93	4.42%	4,336,522
Jun 16, 2026	0.88	0.93	0.78	0.89	0.89	2.67%	5,002,739
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