Get the Stockscreener App
2.32
2.52%
-0.06
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 December 12, 2025, is $2.32.
- 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 554.26% to $2.32 now.
- The 52-week high stock price for IVVD is $3.0699, representing a 32.32% increase from the current share price, occurred on November 17, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -84.72% 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 08, 2025 | $2.49 | $2.25 | $0.2433 | 3,820,195.0 | +6.73% |
| Dec 05, 2025 | $2.29 | $2.15 | $0.14 | 3,543,085.0 | +0.85% |
| Dec 04, 2025 | $2.28 | $2.18 | $0.10 | 1,698,323.0 | -0.85% |
| Dec 03, 2025 | $2.28 | $2.12 | $0.16 | 3,896,123.0 | +3.24% |
| Dec 02, 2025 | $2.48 | $2.09 | $0.39 | 7,289,379.0 | -13.60% |
| Dec 01, 2025 | $2.60 | $2.40 | $0.195 | 6,455,795.0 | +2.88% |
| Nov 28, 2025 | $2.46 | $2.36 | $0.095 | 1,758,711.0 | +4.29% |
| Nov 26, 2025 | $2.34 | $2.25 | $0.095 | 2,139,961.0 | +2.64% |
| Nov 25, 2025 | $2.33 | $2.23 | $0.105 | 3,550,299.0 | -5.42% |
| Nov 24, 2025 | $2.56 | $2.36 | $0.20 | 3,776,266.0 | -4.00% |
| Nov 21, 2025 | $2.60 | $2.41 | $0.19 | 4,583,518.0 | +4.17% |
| Nov 20, 2025 | $2.62 | $2.38 | $0.2449 | 4,797,792.0 | -4.00% |
| Nov 19, 2025 | $2.70 | $2.47 | $0.23 | 6,454,558.0 | -1.19% |
| Nov 18, 2025 | $2.60 | $2.37 | $0.23 | 17,928,571.0 | -10.92% |
| Nov 17, 2025 | $3.07 | $2.34 | $0.7299 | 23,519,753.0 | +20.85% |
| Nov 14, 2025 | $2.76 | $2.16 | $0.60 | 135,984,686.0 | +32.77% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.60 | $2.09 | $0.505 | 44,825,281.0 | -4.53% |
| 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% |
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% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):