Invivyd, Inc. (IVVD) NASDAQ
1.49
-0.02(-1.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IVVD Historical Return
If you invested $1000 in Invivyd, Inc. (IVVD) since IPO date, it would be worth $71.36 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $973.86, while $1000 invested 1 year ago would be worth $1,730.75. This corresponds to total returns of -92.86%, -2.61%, 73.07%, respectively, with annualized returns of -42.51%, -0.88%, 73.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IVVD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 1.49 | 1.49 | 1.49 | 1.54 | 1.46 | 1.03M |
| May 11, 2026 | 1.49 | 1.51 | 1.51 | 1.58 | 1.49 | 1.7M |
| May 08, 2026 | 1.43 | 1.5 | 1.5 | 1.53 | 1.43 | 1.46M |
| May 07, 2026 | 1.5 | 1.43 | 1.43 | 1.53 | 1.41 | 1.45M |
| May 06, 2026 | 1.48 | 1.46 | 1.46 | 1.55 | 1.44 | 2.73M |
| May 05, 2026 | 1.5 | 1.39 | 1.39 | 1.51 | 1.37 | 2.45M |
| May 04, 2026 | 1.52 | 1.47 | 1.47 | 1.58 | 1.46 | 1.36M |
| May 01, 2026 | 1.4 | 1.52 | 1.52 | 1.55 | 1.38 | 1.88M |
| April 30, 2026 | 1.38 | 1.4 | 1.4 | 1.44 | 1.37 | 879,509 |
| April 29, 2026 | 1.37 | 1.36 | 1.36 | 1.38 | 1.33 | 1.36M |
| April 28, 2026 | 1.46 | 1.38 | 1.38 | 1.5 | 1.37 | 1.42M |
| April 27, 2026 | 1.5 | 1.46 | 1.46 | 1.53 | 1.46 | 1.17M |
| April 24, 2026 | 1.51 | 1.46 | 1.46 | 1.52 | 1.42 | 1.41M |
| April 23, 2026 | 1.6 | 1.51 | 1.51 | 1.61 | 1.49 | 1.45M |
| April 22, 2026 | 1.6 | 1.6 | 1.6 | 1.64 | 1.57 | 1.25M |
| April 21, 2026 | 1.69 | 1.59 | 1.59 | 1.69 | 1.58 | 1.14M |
| April 20, 2026 | 1.74 | 1.68 | 1.68 | 1.74 | 1.66 | 1.6M |
| April 17, 2026 | 1.73 | 1.74 | 1.74 | 1.8 | 1.71 | 1.89M |
| April 16, 2026 | 1.73 | 1.71 | 1.71 | 1.73 | 1.65 | 1.26M |
| April 15, 2026 | 1.63 | 1.71 | 1.71 | 1.74 | 1.62 | 1.63M |
| April 14, 2026 | 1.74 | 1.61 | 1.61 | 1.78 | 1.59 | 2.5M |
| April 13, 2026 | 1.69 | 1.72 | 1.72 | 1.8 | 1.68 | 4.09M |
| April 10, 2026 | 1.75 | 1.76 | 1.76 | 1.77 | 1.62 | 16.62M |
| April 09, 2026 | 1.39 | 1.78 | 1.78 | 1.79 | 1.39 | 12.92M |
| April 08, 2026 | 1.38 | 1.35 | 1.35 | 1.42 | 1.32 | 1.72M |
| April 07, 2026 | 1.3 | 1.29 | 1.29 | 1.35 | 1.22 | 2.37M |
| April 06, 2026 | 1.32 | 1.3 | 1.3 | 1.38 | 1.28 | 3.22M |
| April 02, 2026 | 1.31 | 1.28 | 1.28 | 1.34 | 1.26 | 3.86M |
| April 01, 2026 | 1.35 | 1.33 | 1.33 | 1.38 | 1.3 | 2.41M |
| March 31, 2026 | 1.23 | 1.3 | 1.3 | 1.34 | 1.23 | 4.06M |
| March 30, 2026 | 1.37 | 1.19 | 1.19 | 1.43 | 1.17 | 5.67M |
| March 27, 2026 | 1.48 | 1.37 | 1.37 | 1.56 | 1.36 | 2.58M |
| March 26, 2026 | 1.54 | 1.51 | 1.51 | 1.59 | 1.5 | 1.59M |
| March 25, 2026 | 1.46 | 1.56 | 1.56 | 1.59 | 1.45 | 2.11M |
| March 24, 2026 | 1.48 | 1.43 | 1.43 | 1.48 | 1.42 | 1.2M |
| March 23, 2026 | 1.38 | 1.49 | 1.49 | 1.52 | 1.38 | 2.45M |
| March 20, 2026 | 1.47 | 1.38 | 1.38 | 1.48 | 1.37 | 6.6M |
| March 19, 2026 | 1.48 | 1.45 | 1.45 | 1.51 | 1.44 | 1.5M |
| March 18, 2026 | 1.59 | 1.51 | 1.51 | 1.59 | 1.48 | 2.13M |
| March 17, 2026 | 1.69 | 1.59 | 1.59 | 1.7 | 1.59 | 3.28M |
| March 16, 2026 | 1.79 | 1.67 | 1.67 | 1.85 | 1.65 | 4.49M |
| March 13, 2026 | 1.82 | 1.74 | 1.74 | 1.86 | 1.72 | 2.67M |
| March 12, 2026 | 1.88 | 1.8 | 1.8 | 1.9 | 1.78 | 1.88M |
| March 11, 2026 | 1.84 | 1.9 | 1.9 | 1.95 | 1.82 | 2.15M |
| March 10, 2026 | 1.89 | 1.83 | 1.83 | 2.04 | 1.83 | 3.3M |
| March 09, 2026 | 1.79 | 1.89 | 1.89 | 1.92 | 1.79 | 2.18M |
| March 06, 2026 | 1.7 | 1.8 | 1.8 | 1.83 | 1.69 | 3M |
| March 05, 2026 | 1.76 | 1.74 | 1.74 | 1.79 | 1.61 | 2.69M |
| March 04, 2026 | 1.65 | 1.71 | 1.71 | 1.73 | 1.61 | 2.06M |
| March 03, 2026 | 1.67 | 1.62 | 1.62 | 1.73 | 1.62 | 2.35M |
| March 02, 2026 | 1.61 | 1.72 | 1.72 | 1.75 | 1.58 | 1.53M |
| February 27, 2026 | 1.69 | 1.69 | 1.69 | 1.7 | 1.65 | 1M |
| February 26, 2026 | 1.73 | 1.7 | 1.7 | 1.76 | 1.68 | 1.24M |
| February 25, 2026 | 1.7 | 1.71 | 1.71 | 1.77 | 1.7 | 1.61M |
| February 24, 2026 | 1.63 | 1.69 | 1.69 | 1.71 | 1.6 | 1.09M |
| February 23, 2026 | 1.57 | 1.61 | 1.61 | 1.63 | 1.55 | 1.32M |
| February 20, 2026 | 1.59 | 1.55 | 1.55 | 1.63 | 1.55 | 1.91M |
| February 19, 2026 | 1.65 | 1.61 | 1.61 | 1.65 | 1.56 | 1.23M |
| February 18, 2026 | 1.55 | 1.65 | 1.65 | 1.66 | 1.55 | 1.47M |
| February 17, 2026 | 1.55 | 1.55 | 1.55 | 1.6 | 1.5 | 824,335 |
