Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.83	0.85	0.81	0.81	-	-1.96%	1,985,075
Jul 8, 2026	0.95	0.95	0.80	0.83	0.83	-11.87%	3,808,172
Jul 7, 2026	0.85	1.00	0.82	0.94	0.94	12.93%	12,812,321
Jul 6, 2026	0.88	0.88	0.81	0.83	0.83	-6.69%	2,329,462
Jul 2, 2026	0.84	0.91	0.84	0.89	0.89	4.61%	2,199,205
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
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