Get the Stockscreener App
1.61
8.52%
-0.15
After Hours:
1.66
0.05
+3.11%
Invivyd Inc Stock (IVVD) Price History
The historical daily chart and data for Invivyd Inc stock (IVVD), show that the latest closing stock price as of November 03, 2025, is $1.61.
- Invivyd Inc all-time high stock price is $5.195, occurred on January 31, 2024.
- The lowest Invivyd Inc stock price recorded was $0.3546 on January 30, 2025. Since then, Invivyd Inc's stock price has risen over 354.03% to $1.61 now.
- The 52-week high stock price for IVVD is $2.74, representing a 70.19% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -77.98% decrease from the current share price, occurred on January 30, 2025.
The table below shows more information about IVVD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.88 | $1.60 | $0.28 | 3,694,985.0 | -8.52% |
| Oct 31, 2025 | $2.00 | $1.75 | $0.25 | 2,945,826.0 | -5.88% |
| Oct 30, 2025 | $1.94 | $1.74 | $0.20 | 3,139,435.0 | -2.60% |
| Oct 29, 2025 | $2.20 | $1.86 | $0.34 | 5,293,030.0 | -9.43% |
| Oct 28, 2025 | $2.24 | $2.07 | $0.17 | 2,637,082.0 | -1.40% |
| Oct 27, 2025 | $2.34 | $2.10 | $0.24 | 4,251,434.0 | -3.59% |
| Oct 24, 2025 | $2.35 | $1.93 | $0.42 | 6,779,283.0 | +14.95% |
| Oct 23, 2025 | $2.06 | $1.86 | $0.20 | 4,356,974.0 | +4.30% |
| Oct 22, 2025 | $2.20 | $1.85 | $0.35 | 4,966,095.0 | -8.82% |
| Oct 21, 2025 | $2.25 | $1.93 | $0.32 | 9,422,388.0 | +3.55% |
| Oct 20, 2025 | $2.00 | $1.72 | $0.29 | 6,513,086.0 | +13.22% |
| Oct 17, 2025 | $1.76 | $1.67 | $0.09 | 3,176,318.0 | -0.57% |
| Oct 16, 2025 | $1.81 | $1.68 | $0.1344 | 4,213,063.0 | +0.00% |
| Oct 15, 2025 | $1.81 | $1.68 | $0.13 | 5,337,691.0 | +7.36% |
| Oct 14, 2025 | $1.84 | $1.56 | $0.28 | 9,230,466.0 | -13.30% |
| Oct 13, 2025 | $1.90 | $1.64 | $0.26 | 5,359,822.0 | +6.82% |
| Oct 10, 2025 | $2.01 | $1.70 | $0.31 | 8,113,279.0 | -6.88% |
| Oct 09, 2025 | $1.94 | $1.58 | $0.36 | 16,562,457.0 | +15.24% |
| Oct 08, 2025 | $1.78 | $1.60 | $0.185 | 6,860,555.0 | +0.61% |
| Oct 07, 2025 | $1.66 | $1.34 | $0.32 | 11,947,526.0 | +14.79% |
Invivyd Inc Stock (IVVD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invivyd Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVVD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invivyd Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invivyd Inc Stock (IVVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $1.88 | $1.60 | $0.28 | 7,389,970.0 | -8.52% |
| Oct, 2025 | $2.35 | $1.10 | $1.25 | 140,403,373.0 | +60.00% |
| Sep, 2025 | $1.45 | $0.9488 | $0.5012 | 70,978,441.0 | +13.05% |
| Aug, 2025 | $1.14 | $0.483 | $0.657 | 248,473,638.0 | +40.20% |
| Jul, 2025 | $0.855 | $0.6633 | $0.1917 | 14,051,942.0 | -2.94% |
| Jun, 2025 | $1.06 | $0.682 | $0.378 | 30,784,927.0 | -23.53% |
| May, 2025 | $1.09 | $0.4926 | $0.5974 | 61,925,246.0 | +48.37% |
| Apr, 2025 | $0.694 | $0.46 | $0.234 | 29,703,292.0 | +4.11% |
| Mar, 2025 | $1.19 | $0.581 | $0.6089 | 45,034,622.0 | -47.82% |
| Feb, 2025 | $2.74 | $0.4363 | $2.30 | 834,149,560.0 | +224.29% |
| Jan, 2025 | $0.59 | $0.3546 | $0.2354 | 34,380,365.0 | -19.27% |
Invivyd Inc Stock (IVVD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.7373 | $0.4043 | $0.333 | 18,771,465.0 | -33.92% |
| Nov, 2024 | $1.07 | $0.58 | $0.49 | 14,329,390.0 | -21.73% |
| Oct, 2024 | $1.06 | $0.89 | $0.17 | 7,945,557.0 | -12.50% |
| Sep, 2024 | $1.27 | $0.8116 | $0.4584 | 9,291,554.0 | +19.97% |
| Aug, 2024 | $1.32 | $0.8368 | $0.4832 | 11,895,789.0 | -31.98% |
| Jul, 2024 | $1.48 | $1.05 | $0.43 | 7,241,818.0 | +13.64% |
| Jun, 2024 | $1.90 | $1.09 | $0.805 | 18,099,942.0 | -40.22% |
| May, 2024 | $2.63 | $1.64 | $0.995 | 10,412,507.0 | -17.12% |
| Apr, 2024 | $4.74 | $2.00 | $2.74 | 18,978,302.0 | -50.00% |
| Mar, 2024 | $4.56 | $3.01 | $1.55 | 15,675,959.0 | +12.98% |
| Feb, 2024 | $5.10 | $3.31 | $1.79 | 19,962,987.0 | -17.61% |
| Jan, 2024 | $5.20 | $3.60 | $1.60 | 12,946,888.0 | +21.07% |
Invivyd Inc Stock (IVVD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.71 | $1.48 | $3.23 | 78,822,934.0 | +157.52% |
| Nov, 2023 | $1.63 | $1.37 | $0.26 | 2,632,741.0 | -3.16% |
| Oct, 2023 | $1.80 | $1.51 | $0.295 | 2,653,181.0 | -7.06% |
| Sep, 2023 | $1.99 | $1.57 | $0.42 | 4,732,421.0 | -8.60% |
| Aug, 2023 | $1.90 | $1.27 | $0.63 | 6,098,378.0 | +25.68% |
| Jul, 2023 | $1.58 | $1.05 | $0.53 | 4,413,996.0 | +40.95% |
| Jun, 2023 | $1.81 | $0.9802 | $0.8298 | 14,372,377.0 | -41.67% |
| May, 2023 | $1.88 | $1.08 | $0.80 | 5,704,823.0 | +63.64% |
| Apr, 2023 | $1.57 | $1.03 | $0.54 | 2,933,032.0 | -8.33% |
| Mar, 2023 | $1.79 | $1.03 | $0.76 | 3,917,593.0 | +0.00% |
0.64%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):