Get the Stockscreener App
0.51
8.21%
0.0387
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 April 17, 2025, is $0.51.
- 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 43.82% to $0.51 now.
- The 52-week high stock price for IVVD is $2.74, representing a 437.25% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for IVVD is $0.3546, indicating a -30.47% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $0.51 | $0.4751 | $0.0349 | 1,529,092.0 | +8.21% |
| Apr 16, 2025 | $0.514 | $0.4613 | $0.0527 | 1,188,738.0 | -8.31% |
| Apr 15, 2025 | $0.5216 | $0.5002 | $0.0214 | 1,049,598.0 | -2.11% |
| Apr 14, 2025 | $0.5643 | $0.4901 | $0.0742 | 1,858,196.0 | -4.35% |
| Apr 11, 2025 | $0.55 | $0.5033 | $0.0467 | 1,049,080.0 | +8.71% |
| Apr 10, 2025 | $0.58 | $0.4992 | $0.0808 | 1,842,915.0 | -3.05% |
| Apr 09, 2025 | $0.5578 | $0.4731 | $0.0847 | 1,550,038.0 | +4.85% |
| Apr 08, 2025 | $0.5585 | $0.4947 | $0.0638 | 1,179,969.0 | -2.95% |
| Apr 07, 2025 | $0.5798 | $0.46 | $0.1198 | 1,877,281.0 | -1.56% |
| Apr 04, 2025 | $0.565 | $0.5106 | $0.0544 | 1,402,572.0 | -5.45% |
| Apr 03, 2025 | $0.5822 | $0.52 | $0.0622 | 1,703,960.0 | -5.03% |
| Apr 02, 2025 | $0.593 | $0.5402 | $0.0528 | 1,029,551.0 | +7.24% |
| Apr 01, 2025 | $0.619 | $0.54 | $0.079 | 1,939,328.0 | -10.79% |
| Mar 31, 2025 | $0.631 | $0.5821 | $0.0489 | 1,189,134.0 | +0.88% |
| Mar 28, 2025 | $0.672 | $0.60 | $0.072 | 1,811,366.0 | -1.64% |
| Mar 27, 2025 | $0.6769 | $0.581 | $0.0959 | 1,640,392.0 | -0.89% |
| Mar 26, 2025 | $0.6749 | $0.60 | $0.0749 | 2,133,404.0 | -6.70% |
| Mar 25, 2025 | $0.742 | $0.6511 | $0.0909 | 1,780,995.0 | -8.88% |
| Mar 24, 2025 | $0.767 | $0.718 | $0.049 | 2,513,348.0 | -1.90% |
| Mar 21, 2025 | $0.7956 | $0.7266 | $0.069 | 2,759,807.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.619 | $0.46 | $0.159 | 20,729,410.0 | -15.74% |
| 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% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):