Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	0.82	0.82	0.78	0.80	0.80	-3.45%	1,903,841
Sep 8, 2026	0.85	0.86	0.81	0.83	0.83	-0.02%	2,086,341
Sep 4, 2026	0.82	0.83	0.79	0.83	0.83	-1.08%	1,960,288
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
Aug 13, 2026	0.71	0.72	0.68	0.69	0.69	-6.33%	1,978,310
Aug 12, 2026	0.71	0.74	0.67	0.73	0.73	6.47%	1,685,479
Aug 11, 2026	0.68	0.72	0.68	0.69	0.69	2.14%	1,463,593
Aug 10, 2026	0.74	0.75	0.66	0.67	0.67	-9.04%	3,253,001
Aug 7, 2026	0.69	0.75	0.67	0.74	0.74	12.29%	3,515,931
Aug 6, 2026	0.61	0.67	0.61	0.66	0.66	9.03%	3,265,269
Aug 5, 2026	0.58	0.63	0.57	0.60	0.60	5.44%	3,877,785
Aug 4, 2026	0.55	0.60	0.55	0.57	0.57	3.92%	4,409,436
Aug 3, 2026	0.56	0.58	0.54	0.55	0.55	3.10%	2,455,493
Jul 31, 2026	0.58	0.60	0.53	0.54	0.54	-8.01%	2,303,817
Jul 30, 2026	0.56	0.59	0.55	0.58	0.58	7.11%	3,057,475
Jul 29, 2026	0.59	0.60	0.53	0.54	0.54	-8.48%	3,846,991
Jul 28, 2026	0.61	0.62	0.58	0.59	0.59	-2.72%	2,727,699
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