Invivyd, Inc. - IVVD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.72	0.71	0.71	0.77	0.68	1.42M
August 14, 2025	0.8	0.8	0.8	0.8	0.78	483,689
August 13, 2025	0.77	0.79	0.79	0.8	0.77	474,500
August 12, 2025	0.76	0.78	0.78	0.8	0.75	279,359
August 11, 2025	0.8	0.77	0.77	0.81	0.76	507,936
August 08, 2025	0.76	0.8	0.8	0.8	0.72	698,236
August 07, 2025	0.7	0.75	0.75	0.77	0.7	1.56M
August 06, 2025	0.72	0.72	0.72	0.73	0.7	541,600
August 05, 2025	0.75	0.72	0.72	0.77	0.72	889,914
August 04, 2025	0.73	0.73	0.73	0.74	0.71	255,409
August 01, 2025	0.7	0.73	0.73	0.74	0.69	824,002
July 31, 2025	0.75	0.69	0.69	0.75	0.68	629,739
July 30, 2025	0.8	0.75	0.75	0.81	0.75	496,604
July 29, 2025	0.84	0.81	0.81	0.84	0.8	518,041
July 28, 2025	0.8	0.84	0.84	0.84	0.8	1.31M
July 25, 2025	0.8	0.79	0.79	0.82	0.78	428,143
July 24, 2025	0.79	0.81	0.81	0.84	0.79	799,142
July 23, 2025	0.78	0.8	0.8	0.86	0.76	1.4M
July 22, 2025	0.78	0.76	0.76	0.79	0.75	437,840
July 21, 2025	0.78	0.77	0.77	0.8	0.77	969,600
July 18, 2025	0.73	0.75	0.74	0.76	0.72	834,503
July 17, 2025	0.69	0.72	0.72	0.73	0.68	694,781
July 16, 2025	0.7	0.69	0.69	0.7	0.66	525,307
July 15, 2025	0.72	0.68	0.68	0.73	0.68	811,000
July 14, 2025	0.74	0.73	0.73	0.74	0.71	406,022
July 11, 2025	0.75	0.74	0.74	0.75	0.73	271,453
July 10, 2025	0.75	0.75	0.75	0.76	0.74	502,702
July 09, 2025	0.71	0.75	0.75	0.76	0.71	570,100
July 08, 2025	0.72	0.72	0.72	0.72	0.7	564,865
July 07, 2025	0.74	0.7	0.7	0.74	0.7	585,888
July 03, 2025	0.75	0.74	0.74	0.77	0.72	527,935
July 02, 2025	0.75	0.72	0.72	0.77	0.72	664,967
July 01, 2025	0.72	0.72	0.72	0.76	0.71	988,657
June 30, 2025	0.74	0.72	0.72	0.76	0.72	966,058
June 27, 2025	0.77	0.73	0.73	0.8	0.73	10.21M
June 26, 2025	0.73	0.8	0.8	0.82	0.73	2.22M
June 25, 2025	0.77	0.7	0.7	0.79	0.7	542,349
June 24, 2025	0.73	0.75	0.75	0.75	0.69	498,370
June 23, 2025	0.73	0.7	0.7	0.74	0.68	756,100
June 20, 2025	0.75	0.75	0.75	0.75	0.72	1.02M
June 18, 2025	0.73	0.75	0.75	0.75	0.7	523,304
June 17, 2025	0.77	0.73	0.73	0.79	0.72	707,432
June 16, 2025	0.79	0.79	0.79	0.82	0.75	1.25M
June 13, 2025	0.83	0.79	0.79	0.84	0.77	786,361
June 12, 2025	0.85	0.85	0.85	0.86	0.81	914,119
June 11, 2025	0.91	0.87	0.87	0.91	0.85	1.2M
June 10, 2025	0.98	0.91	0.91	0.98	0.88	1.22M
June 09, 2025	0.97	0.97	0.97	1.03	0.94	1.21M
June 06, 2025	0.93	0.99	0.99	1	0.93	1.16M
June 05, 2025	0.98	0.93	0.93	0.98	0.92	1.07M
June 04, 2025	0.97	0.97	0.97	0.99	0.94	1.11M
June 03, 2025	0.94	0.97	0.97	1.06	0.9	2.09M
June 02, 2025	0.89	0.93	0.93	0.94	0.84	1.54M
May 30, 2025	0.82	0.94	0.94	1	0.81	3.02M
May 29, 2025	0.85	0.85	0.85	0.85	0.81	982,916
May 28, 2025	0.89	0.85	0.85	0.92	0.82	1.51M
May 27, 2025	0.74	0.9	0.9	0.94	0.72	6.92M
May 23, 2025	0.78	0.74	0.74	0.79	0.7	5.5M
May 22, 2025	0.77	0.76	0.76	0.77	0.73	1.21M
May 21, 2025	0.79	0.76	0.76	0.82	0.73	1.32M

Invivyd, Inc. (IVVD) NASDAQ