NASDAQ : IVVD
Invivyd, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.5817 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 171.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Invivyd, Inc. (IVVD) closed at 0.582 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.598 | 0.5995 | 0.55 | 0.582 | 4,437,188 | +0.05% |
| 2026-10-30 | 0.562 | 0.5935 | 0.5375 | 0.5817 | 5,379,088 | -3.37% |
| 2026-10-29 | 0.61 | 0.6352 | 0.5726 | 0.602 | 3,112,755 | -2.37% |
| 2026-10-28 | 0.5889 | 0.6264 | 0.5769 | 0.6166 | 2,902,837 | +4.74% |
| 2026-10-27 | 0.6181 | 0.6181 | 0.58 | 0.5887 | 4,276,124 | -0.08% |
| 2026-10-26 | 0.63 | 0.63 | 0.5806 | 0.5892 | 2,830,329 | -3.95% |
| 2026-10-23 | 0.592 | 0.6213 | 0.58 | 0.6134 | 2,762,894 | +0.54% |
| 2026-10-22 | 0.6442 | 0.6625 | 0.589 | 0.6101 | 4,317,151 | -4.57% |
| 2026-10-21 | 0.6599 | 0.69 | 0.6346 | 0.6393 | 6,022,757 | +0.42% |
| 2026-10-20 | 0.6217 | 0.6509 | 0.617 | 0.6366 | 2,273,319 | +4.36% |
| 2026-10-19 | 0.64 | 0.679 | 0.61 | 0.61 | 4,484,895 | -1.39% |
| 2026-10-16 | 0.6699 | 0.68 | 0.6111 | 0.6186 | 3,453,017 | -7.51% |
| 2026-10-15 | 0.619 | 0.6817 | 0.6143 | 0.6688 | 3,292,945 | +10.04% |
| 2026-10-14 | 0.64 | 0.64 | 0.6008 | 0.6078 | 3,999,694 | -5.91% |
| 2026-10-13 | 0.66 | 0.6731 | 0.64 | 0.646 | 3,657,067 | -4.05% |
| 2026-10-12 | 0.71 | 0.717 | 0.6625 | 0.6733 | 2,825,203 | -6.64% |
| 2026-10-09 | 0.7 | 0.7383 | 0.6907 | 0.7212 | 2,767,115 | +2.97% |
| 2026-10-08 | 0.7398 | 0.74 | 0.67 | 0.7004 | 10,442,653 | -3.87% |
| 2026-10-07 | 0.8037 | 0.82 | 0.7251 | 0.7286 | 9,468,296 | -9.65% |
| 2026-10-06 | 0.8522 | 0.8538 | 0.8003 | 0.8064 | 5,048,786 | -3.91% |
| 2026-10-05 | 0.8199 | 0.8449 | 0.7902 | 0.8392 | 5,425,520 | +2.08% |
| 2026-10-02 | 0.8348 | 0.8442 | 0.77 | 0.8221 | 7,129,025 | +0.69% |
| 2026-10-01 | 0.8653 | 0.898 | 0.8057 | 0.8165 | 5,459,830 | -6.16% |
| 2026-09-30 | 0.8551 | 0.8792 | 0.8208 | 0.8701 | 8,385,725 | +2.35% |
| 2026-09-29 | 0.9209 | 0.9338 | 0.7738 | 0.8501 | 31,292,548 | -10.52% |
| 2026-09-28 | 0.9761 | 1.01 | 0.94 | 0.95 | 11,005,181 | +1.69% |
| 2026-09-25 | 0.9208 | 0.9469 | 0.901 | 0.9342 | 3,489,332 | +2.29% |
| 2026-09-24 | 0.95 | 0.97 | 0.89 | 0.9133 | 5,999,986 | -1.06% |
| 2026-09-23 | 0.95 | 0.965 | 0.9113 | 0.9231 | 6,910,186 | -4.24% |
| 2026-09-22 | 1.01 | 1.01 | 0.91 | 0.964 | 8,439,252 | -5.49% |
| 2026-09-21 | 0.8349 | 1.05 | 0.82 | 1.02 | 15,009,513 | +35.05% |
| 2026-09-18 | 0.7556 | 0.7863 | 0.7306 | 0.7553 | 6,277,679 | +1.22% |
| 2026-09-17 | 0.82 | 0.8344 | 0.73 | 0.7462 | 5,842,996 | -7.34% |
| 2026-09-16 | 0.83 | 0.84 | 0.8007 | 0.8053 | 3,593,976 | -2.98% |
| 2026-09-15 | 0.8812 | 0.893 | 0.82 | 0.83 | 4,234,849 | -6.93% |
| 2026-09-14 | 0.82 | 0.9361 | 0.8021 | 0.8918 | 3,801,561 | +13.53% |
| 2026-09-11 | 0.7901 | 0.8174 | 0.7711 | 0.7855 | 4,384,924 | +1.24% |
| 2026-09-10 | 0.7822 | 0.8151 | 0.7703 | 0.7759 | 1,900,523 | -2.68% |
| 2026-09-09 | 0.8177 | 0.822 | 0.7833 | 0.7973 | 1,912,466 | -3.45% |
| 2026-09-08 | 0.849 | 0.8626 | 0.8097 | 0.8258 | 2,088,864 | -0.02% |
| 2026-09-04 | 0.82 | 0.8269 | 0.7901 | 0.826 | 1,960,761 | -1.08% |
| 2026-09-03 | 0.8346 | 0.8471 | 0.8025 | 0.835 | 2,577,764 | +3.86% |
| 2026-09-02 | 0.8685 | 0.8798 | 0.78 | 0.804 | 4,994,098 | -8.63% |
| 2026-09-01 | 0.86 | 0.9013 | 0.753 | 0.8799 | 12,576,449 | -7.85% |
| 2026-08-31 | 0.996 | 1.01 | 0.9423 | 0.9549 | 3,498,160 | -1.00% |
| 2026-08-28 | 0.91 | 0.97 | 0.894 | 0.9645 | 3,633,713 | +7.15% |
| 2026-08-27 | 0.9 | 0.916 | 0.8788 | 0.9001 | 1,719,659 | -0.18% |
| 2026-08-26 | 0.9232 | 0.9232 | 0.8434 | 0.9017 | 3,627,160 | -3.94% |
| 2026-08-25 | 0.9256 | 0.9797 | 0.9217 | 0.9387 | 2,854,181 | -0.40% |
| 2026-08-24 | 0.97 | 0.975 | 0.91 | 0.9425 | 4,058,277 | -5.42% |
| 2026-08-21 | 0.945 | 1.03 | 0.8664 | 0.9965 | 5,426,368 | +4.81% |
| 2026-08-20 | 1.015 | 1.05 | 0.9336 | 0.9508 | 8,550,762 | -0.91% |
| 2026-08-19 | 0.8883 | 1.01 | 0.8883 | 0.9595 | 7,262,410 | +10.53% |
| 2026-08-18 | 0.76 | 0.8747 | 0.752 | 0.8681 | 7,745,796 | +17.23% |
| 2026-08-17 | 0.71 | 0.7499 | 0.682 | 0.7405 | 1,765,230 | +2.72% |
| 2026-08-14 | 0.69 | 0.7263 | 0.66 | 0.7209 | 2,030,081 | +5.13% |
| 2026-08-13 | 0.705 | 0.72 | 0.676 | 0.6857 | 1,978,310 | -6.33% |
| 2026-08-12 | 0.7065 | 0.7377 | 0.67 | 0.732 | 1,685,479 | +6.47% |
| 2026-08-11 | 0.6835 | 0.7185 | 0.6802 | 0.6875 | 1,463,593 | +2.14% |
| 2026-08-10 | 0.74 | 0.7497 | 0.6628 | 0.6731 | 3,253,001 | -9.04% |
| 2026-08-07 | 0.689 | 0.7488 | 0.671 | 0.74 | 3,515,931 | +12.29% |
| 2026-08-06 | 0.6102 | 0.6701 | 0.6088 | 0.659 | 3,265,269 | +9.03% |
| 2026-08-05 | 0.5761 | 0.6266 | 0.5737 | 0.6044 | 3,877,785 | +5.44% |
| 2026-08-04 | 0.5521 | 0.596 | 0.5521 | 0.5732 | 4,409,436 | +3.92% |
| 2026-08-03 | 0.5558 | 0.5819 | 0.5447 | 0.5516 | 2,455,493 | +3.10% |
| 2026-07-31 | 0.5816 | 0.5981 | 0.5277 | 0.535 | 2,303,817 | -8.01% |
| 2026-07-30 | 0.5568 | 0.5902 | 0.5509 | 0.5816 | 3,057,475 | +7.11% |
| 2026-07-29 | 0.5869 | 0.6 | 0.5321 | 0.543 | 3,846,991 | -8.48% |
| 2026-07-28 | 0.6084 | 0.62 | 0.58 | 0.5933 | 2,727,699 | -2.72% |
| 2026-07-27 | 0.6113 | 0.6383 | 0.587 | 0.6099 | 4,069,688 | -0.25% |
| 2026-07-24 | 0.629 | 0.6378 | 0.61 | 0.6114 | 3,066,330 | +0.36% |
| 2026-07-23 | 0.6217 | 0.66 | 0.6047 | 0.6092 | 3,732,526 | -1.76% |
| 2026-07-22 | 0.6792 | 0.69 | 0.6039 | 0.6201 | 4,959,159 | -9.04% |
| 2026-07-21 | 0.69 | 0.73 | 0.6732 | 0.6817 | 2,797,595 | -0.53% |
| 2026-07-20 | 0.74 | 0.77 | 0.6823 | 0.6853 | 2,726,114 | -7.70% |
| 2026-07-17 | 0.7775 | 0.7999 | 0.7408 | 0.7425 | 2,109,911 | -5.76% |
| 2026-07-16 | 0.8194 | 0.8198 | 0.78 | 0.7879 | 2,833,613 | -3.56% |
| 2026-07-15 | 0.8045 | 0.8224 | 0.7602 | 0.817 | 1,742,330 | +2.02% |
| 2026-07-14 | 0.78 | 0.81 | 0.7721 | 0.8008 | 1,717,619 | +1.69% |
| 2026-07-13 | 0.8095 | 0.8359 | 0.77 | 0.7875 | 2,451,477 | +0.52% |
| 2026-07-10 | 0.815 | 0.815 | 0.7676 | 0.7834 | 2,010,456 | -2.53% |
| 2026-07-09 | 0.8302 | 0.8483 | 0.8036 | 0.8037 | 2,301,080 | -3.17% |
| 2026-07-08 | 0.95 | 0.9505 | 0.803 | 0.83 | 4,168,468 | -11.87% |
| 2026-07-07 | 0.845 | 1 | 0.8186 | 0.9418 | 12,939,305 | +12.93% |
| 2026-07-06 | 0.8772 | 0.88 | 0.813 | 0.834 | 2,392,605 | -6.69% |
| 2026-07-02 | 0.8394 | 0.9068 | 0.8394 | 0.8938 | 2,202,987 | +4.61% |
| 2026-07-01 | 0.8898 | 0.8951 | 0.831 | 0.8544 | 2,959,044 | -2.06% |
| 2026-06-30 | 0.95 | 0.9504 | 0.8568 | 0.8724 | 3,643,603 | -7.56% |
| 2026-06-29 | 0.8844 | 0.95 | 0.8808 | 0.9437 | 3,854,471 | +5.83% |
| 2026-06-26 | 0.8602 | 0.9154 | 0.8599 | 0.8917 | 27,612,235 | +1.47% |
| 2026-06-25 | 0.9317 | 0.96 | 0.87 | 0.8788 | 3,493,001 | -5.89% |
| 2026-06-24 | 0.9351 | 0.9646 | 0.9223 | 0.9338 | 2,941,302 | -0.09% |
| 2026-06-23 | 0.91 | 0.9548 | 0.9 | 0.9346 | 1,401,465 | +2.21% |
| 2026-06-22 | 0.9645 | 0.985 | 0.9106 | 0.9144 | 4,104,994 | -5.72% |
| 2026-06-18 | 0.9401 | 1.01 | 0.902 | 0.9699 | 21,078,803 | +4.16% |
| 2026-06-17 | 0.893 | 0.9462 | 0.85 | 0.9312 | 4,336,522 | +4.42% |
| 2026-06-16 | 0.875 | 0.929 | 0.78 | 0.8918 | 5,002,739 | +2.67% |
| 2026-06-15 | 0.8 | 0.88 | 0.73 | 0.8686 | 13,276,190 | +12.81% |
| 2026-06-12 | 0.8196 | 0.88 | 0.7282 | 0.77 | 8,348,354 | -5.23% |
| 2026-06-11 | 0.9 | 0.928 | 0.7601 | 0.8125 | 13,681,474 | -9.81% |
| 2026-06-10 | 0.99 | 1.005 | 0.8901 | 0.9009 | 5,436,755 | -9.00% |
| 2026-06-09 | 1.03 | 1.05 | 0.9692 | 0.99 | 5,413,425 | -2.94% |
| 2026-06-08 | 1.03 | 1.07 | 1.01 | 1.02 | 2,612,435 | -0.97% |
| 2026-06-05 | 1.13 | 1.13 | 0.9901 | 1.03 | 4,974,556 | -7.21% |
| 2026-06-04 | 1.11 | 1.17 | 1.093 | 1.11 | 3,755,966 | +0.91% |
| 2026-06-03 | 1.13 | 1.14 | 1.09 | 1.1 | 2,865,122 | -3.51% |
| 2026-06-02 | 1.22 | 1.22 | 1.13 | 1.14 | 1,823,167 | -6.56% |
| 2026-06-01 | 1.155 | 1.25 | 1.13 | 1.22 | 2,432,781 | +7.02% |
| 2026-05-29 | 1.13 | 1.16 | 1.08 | 1.14 | 3,395,293 | +0.88% |
| 2026-05-28 | 1.13 | 1.15 | 1.09 | 1.13 | 2,742,144 | +0.00% |
| 2026-05-27 | 1.12 | 1.21 | 1.11 | 1.13 | 2,463,477 | +2.73% |
| 2026-05-26 | 1.12 | 1.15 | 1.095 | 1.1 | 2,222,102 | +0.00% |
| 2026-05-22 | 1.1 | 1.14 | 1.09 | 1.1 | 1,813,353 | -0.90% |
| 2026-05-21 | 1.07 | 1.18 | 1.055 | 1.11 | 2,877,420 | +1.83% |
| 2026-05-20 | 1.05 | 1.09 | 1.02 | 1.09 | 2,275,677 | +4.81% |
| 2026-05-19 | 1.12 | 1.13 | 1.03 | 1.04 | 3,750,687 | -7.96% |
| 2026-05-18 | 1.21 | 1.23 | 1.12 | 1.13 | 4,811,491 | -6.61% |
| 2026-05-15 | 1.16 | 1.34 | 1.14 | 1.21 | 7,274,905 | +4.31% |
| 2026-05-14 | 1.32 | 1.32 | 1.11 | 1.16 | 11,553,421 | -21.09% |
| 2026-05-13 | 1.49 | 1.49 | 1.42 | 1.47 | 1,962,736 | -1.34% |