Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.59	0.62	0.58	0.61	0.61	0.54%	2,762,840
Oct 22, 2026	0.64	0.66	0.59	0.61	0.61	-4.57%	4,316,054
Oct 21, 2026	0.66	0.69	0.63	0.64	0.64	0.42%	6,022,757
Oct 20, 2026	0.62	0.65	0.62	0.64	0.64	4.36%	2,273,319
Oct 19, 2026	0.64	0.68	0.61	0.61	0.61	-1.39%	4,484,895
Oct 16, 2026	0.67	0.68	0.61	0.62	0.62	-7.51%	3,453,017
Oct 15, 2026	0.62	0.68	0.61	0.67	0.67	10.04%	3,292,945
Oct 14, 2026	0.64	0.64	0.60	0.61	0.61	-5.91%	3,999,694
Oct 13, 2026	0.66	0.67	0.64	0.65	0.65	-4.05%	3,657,067
Oct 12, 2026	0.71	0.72	0.66	0.67	0.67	-6.64%	2,825,203
Oct 9, 2026	0.70	0.74	0.69	0.72	0.72	2.97%	2,767,115
Oct 8, 2026	0.74	0.74	0.67	0.70	0.70	-3.87%	10,442,653
Oct 7, 2026	0.80	0.82	0.73	0.73	0.73	-9.65%	9,468,296
Oct 6, 2026	0.85	0.85	0.80	0.81	0.81	-3.91%	5,048,786
Oct 5, 2026	0.82	0.84	0.79	0.84	0.84	2.08%	5,425,520
Oct 2, 2026	0.83	0.84	0.77	0.82	0.82	0.69%	7,129,025
Oct 1, 2026	0.87	0.90	0.81	0.82	0.82	-6.16%	5,459,830
Sep 30, 2026	0.86	0.88	0.82	0.87	0.87	2.35%	8,385,725
Sep 29, 2026	0.92	0.93	0.77	0.85	0.85	-10.52%	31,292,548
Sep 28, 2026	0.98	1.01	0.94	0.95	0.95	1.69%	11,005,181
Sep 25, 2026	0.92	0.95	0.90	0.93	0.93	2.29%	3,489,332
Sep 24, 2026	0.95	0.97	0.89	0.91	0.91	-1.06%	5,999,986
Sep 23, 2026	0.95	0.97	0.91	0.92	0.92	-4.24%	6,910,186
Sep 22, 2026	1.01	1.01	0.91	0.96	0.96	-5.49%	8,439,252
Sep 21, 2026	0.83	1.05	0.82	1.02	1.02	35.05%	15,009,513
Sep 18, 2026	0.76	0.79	0.73	0.76	0.76	1.22%	6,277,679
Sep 17, 2026	0.82	0.83	0.73	0.75	0.75	-7.34%	5,842,996
Sep 16, 2026	0.83	0.84	0.80	0.81	0.81	-2.98%	3,593,976
Sep 15, 2026	0.88	0.89	0.82	0.83	0.83	-6.93%	4,234,849
Sep 14, 2026	0.82	0.94	0.80	0.89	0.89	13.53%	3,801,561
Sep 11, 2026	0.79	0.82	0.77	0.79	0.79	1.24%	4,384,924
Sep 10, 2026	0.78	0.82	0.77	0.78	0.78	-2.68%	1,900,523
Sep 9, 2026	0.82	0.82	0.78	0.80	0.80	-3.45%	1,912,466
Sep 8, 2026	0.85	0.86	0.81	0.83	0.83	-0.02%	2,088,864
Sep 4, 2026	0.82	0.83	0.79	0.83	0.83	-1.08%	1,960,761
Sep 3, 2026	0.83	0.85	0.80	0.84	0.84	3.86%	2,577,764
Sep 2, 2026	0.87	0.88	0.78	0.80	0.80	-8.63%	4,994,098
Sep 1, 2026	0.86	0.90	0.75	0.88	0.88	-7.85%	12,576,449
Aug 31, 2026	1.00	1.01	0.94	0.95	0.95	-1.00%	3,498,160
Aug 28, 2026	0.91	0.97	0.89	0.96	0.96	7.15%	3,633,713
Aug 27, 2026	0.90	0.92	0.88	0.90	0.90	-0.18%	1,719,659
Aug 26, 2026	0.92	0.92	0.84	0.90	0.90	-3.94%	3,627,160
Aug 25, 2026	0.93	0.98	0.92	0.94	0.94	-0.40%	2,854,181
Aug 24, 2026	0.97	0.98	0.91	0.94	0.94	-5.42%	4,058,278
Aug 21, 2026	0.95	1.03	0.87	1.00	1.00	4.81%	5,426,368
Aug 20, 2026	1.02	1.05	0.93	0.95	0.95	-0.91%	8,550,762
Aug 19, 2026	0.89	1.01	0.89	0.96	0.96	10.53%	7,262,410
Aug 18, 2026	0.76	0.87	0.75	0.87	0.87	17.23%	7,745,796
Aug 17, 2026	0.71	0.75	0.68	0.74	0.74	2.72%	1,765,230
Aug 14, 2026	0.69	0.73	0.66	0.72	0.72	5.13%	2,030,081