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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.14	1.12	1.12	1.15	1.07	1.74M
September 25, 2025	1.16	1.14	1.14	1.2	1.13	1.65M
September 24, 2025	1.16	1.22	1.22	1.22	1.14	2.19M
September 23, 2025	1.21	1.16	1.16	1.22	1.13	1.59M
September 22, 2025	1.2	1.22	1.22	1.24	1.17	1.15M
September 19, 2025	1.24	1.22	1.22	1.25	1.18	1.86M
September 18, 2025	1.26	1.25	1.25	1.32	1.18	2.31M
September 17, 2025	1.22	1.15	1.15	1.27	1.15	1.69M
September 16, 2025	1.3	1.26	1.26	1.32	1.23	1.82M
September 15, 2025	1.41	1.28	1.28	1.41	1.25	2.74M
September 12, 2025	1.24	1.43	1.43	1.45	1.05	10.25M
September 11, 2025	1.29	1.23	1.23	1.35	1.22	3.22M
September 10, 2025	1.21	1.29	1.29	1.45	1.2	8.81M
September 09, 2025	1.17	1.22	1.22	1.24	1.11	3.11M
September 08, 2025	1.13	1.16	1.16	1.21	1.11	2.64M
September 05, 2025	0.97	1.14	1.14	1.19	0.96	7.57M
September 04, 2025	1.04	1	1	1.04	0.96	3.34M
September 03, 2025	1.02	1.04	1.04	1.09	1	2.96M
September 02, 2025	0.96	1.03	1.03	1.09	0.95	5.37M
August 29, 2025	1.05	0.97	0.97	1.05	0.92	4M
August 28, 2025	0.97	0.99	0.99	1.08	0.88	14.72M
August 27, 2025	1.02	0.87	0.87	1.1	0.77	22.43M
August 26, 2025	0.95	1.03	1.03	1.14	0.81	186.78M
August 25, 2025	0.53	0.56	0.56	0.6	0.52	12.11M
August 22, 2025	0.53	0.52	0.52	0.55	0.5	1.6M
August 21, 2025	0.5	0.53	0.53	0.56	0.49	4.17M
August 20, 2025	0.58	0.63	0.63	0.65	0.56	1.49M
August 19, 2025	0.59	0.57	0.57	0.61	0.55	1.72M
August 18, 2025	0.71	0.58	0.58	0.72	0.58	3.03M
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

Invivyd, Inc. (IVVD) NASDAQ