Get the Stockscreener App
2.40
0.84%
0.02
After Hours:
2.44
0.04
+1.67%
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 January 07, 2026, is $2.40.
- 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 576.82% to $2.40 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 27.91% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -85.22% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $2.55 | $2.39 | $0.16 | 2,760,274.0 | +0.84% |
| Jan 06, 2026 | $2.59 | $2.38 | $0.21 | 2,818,360.0 | -6.67% |
| Jan 05, 2026 | $2.57 | $2.37 | $0.20 | 2,402,372.0 | +2.00% |
| Jan 02, 2026 | $2.52 | $2.40 | $0.1199 | 2,525,722.0 | +1.21% |
| Dec 31, 2025 | $2.49 | $2.37 | $0.12 | 1,944,414.0 | +1.65% |
| Dec 30, 2025 | $2.60 | $2.42 | $0.18 | 4,292,923.0 | -6.18% |
| Dec 29, 2025 | $2.68 | $2.57 | $0.1096 | 1,793,266.0 | -3.72% |
| Dec 26, 2025 | $2.85 | $2.65 | $0.195 | 2,365,564.0 | -4.27% |
| Dec 24, 2025 | $2.83 | $2.52 | $0.305 | 4,029,723.0 | +0.36% |
| Dec 23, 2025 | $3.01 | $2.77 | $0.24 | 6,437,838.0 | -2.78% |
| Dec 22, 2025 | $2.95 | $2.42 | $0.53 | 11,628,190.0 | +25.22% |
| Dec 19, 2025 | $2.39 | $2.29 | $0.10 | 19,126,839.0 | +0.44% |
| Dec 18, 2025 | $2.41 | $2.28 | $0.13 | 2,360,059.0 | +0.44% |
| Dec 17, 2025 | $2.42 | $2.25 | $0.17 | 2,654,302.0 | -4.20% |
| Dec 16, 2025 | $2.42 | $2.18 | $0.24 | 6,447,262.0 | +7.21% |
| Dec 15, 2025 | $2.41 | $2.21 | $0.20 | 3,478,497.0 | -4.31% |
| Dec 12, 2025 | $2.44 | $2.31 | $0.13 | 2,740,636.0 | -2.52% |
| Dec 11, 2025 | $2.58 | $2.38 | $0.205 | 3,001,033.0 | -5.18% |
| Dec 10, 2025 | $2.59 | $2.43 | $0.1599 | 5,389,241.0 | +1.21% |
| Dec 09, 2025 | $2.52 | $2.34 | $0.185 | 4,250,835.0 | +4.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $2.59 | $2.37 | $0.22 | 13,267,002.0 | -2.83% |
Invivyd Inc Stock (IVVD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.01 | $2.09 | $0.92 | 106,699,108.0 | +0.00% |
| Nov, 2025 | $3.07 | $1.36 | $1.71 | 229,112,908.0 | +38.07% |
| 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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):