Invivyd, Inc. (IVVD) NASDAQ

Currency In USD

IVVD Historical Return

If you invested $1000 in Invivyd, Inc. (IVVD) since IPO date, it would be worth $30.49 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $18.92, while $1000 invested 1 year ago would be worth $312.06. This corresponds to total returns of -96.95%, -98.11%, -68.79%, respectively, with annualized returns of -48.82%, -54.76%, -68.79%.

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
October 20, 2026	0.62	0.64	0.64	0.65	0.62	2.25M
October 19, 2026	0.64	0.61	0.61	0.68	0.61	4.48M
October 16, 2026	0.67	0.62	0.62	0.68	0.61	3.45M
October 15, 2026	0.62	0.67	0.67	0.68	0.61	3.28M
October 14, 2026	0.64	0.61	0.61	0.64	0.6	3.88M
October 13, 2026	0.66	0.65	0.65	0.67	0.64	3.62M
October 12, 2026	0.71	0.67	0.67	0.72	0.66	2.78M
October 09, 2026	0.7	0.72	0.72	0.73	0.69	2.77M
October 08, 2026	0.74	0.7	0.7	0.74	0.67	10.44M
October 07, 2026	0.8	0.73	0.73	0.82	0.73	9.44M
October 06, 2026	0.85	0.81	0.81	0.85	0.8	5.03M
October 05, 2026	0.82	0.84	0.84	0.84	0.79	5.33M
October 02, 2026	0.83	0.82	0.82	0.84	0.77	7.12M
October 01, 2026	0.87	0.82	0.82	0.9	0.81	5.37M
September 30, 2026	0.86	0.87	0.87	0.88	0.82	8.29M
September 29, 2026	0.92	0.85	0.85	0.93	0.77	31.01M
September 28, 2026	0.98	0.95	0.95	1.01	0.94	6M
September 25, 2026	0.92	0.93	0.93	0.95	0.9	3.46M
September 24, 2026	0.95	0.91	0.91	0.97	0.89	5.96M
September 23, 2026	0.95	0.92	0.92	0.97	0.91	6.89M
September 22, 2026	1.01	0.96	0.96	1.01	0.91	8.42M
September 21, 2026	0.83	1	1	1.05	0.82	14.52M
September 18, 2026	0.76	0.76	0.76	0.79	0.73	6.26M
September 17, 2026	0.82	0.75	0.75	0.83	0.73	5.84M
September 16, 2026	0.83	0.81	0.81	0.84	0.8	3.58M
September 15, 2026	0.88	0.83	0.83	0.89	0.82	4.23M
September 11, 2026	0.79	0.79	0.79	0.82	0.77	4.38M
September 10, 2026	0.78	0.78	0.78	0.82	0.77	1.9M
September 09, 2026	0.82	0.8	0.8	0.82	0.78	1.9M
September 08, 2026	0.85	0.83	0.83	0.86	0.81	2.09M
September 04, 2026	0.82	0.83	0.83	0.83	0.79	1.96M
September 03, 2026	0.83	0.84	0.84	0.85	0.8	0
September 02, 2026	0.87	0.8	0.8	0.88	0.78	4.99M
September 01, 2026	0.86	0.88	0.88	0.9	0.75	12.57M
August 31, 2026	1	0.95	0.95	1.01	0.94	3.49M
August 28, 2026	0.91	0.96	0.96	0.97	0.89	3.58M
August 27, 2026	0.9	0.9	0.9	0.92	0.88	1.72M
August 26, 2026	0.92	0.9	0.9	0.92	0.84	3.61M
August 25, 2026	0.93	0.94	0.94	0.98	0.92	2.85M
August 24, 2026	0.97	0.94	0.94	0.98	0.91	4.05M
August 21, 2026	0.95	1	1	1.03	0.87	5.43M
August 20, 2026	1.01	0.95	0.95	1.05	0.93	8.55M
August 19, 2026	0.89	0.96	0.96	1.01	0.89	0
August 18, 2026	0.76	0.87	0.87	0.87	0.75	7.73M
August 17, 2026	0.71	0.74	0.74	0.75	0.68	1.76M
August 14, 2026	0.69	0.72	0.72	0.73	0.66	2.02M
August 13, 2026	0.71	0.69	0.69	0.72	0.68	0
August 12, 2026	0.71	0.73	0.73	0.74	0.67	0
August 11, 2026	0.68	0.69	0.69	0.72	0.68	0
August 10, 2026	0.74	0.67	0.67	0.75	0.66	3.25M
August 07, 2026	0.69	0.74	0.74	0.75	0.67	0
August 06, 2026	0.61	0.66	0.66	0.67	0.61	3.26M
August 05, 2026	0.58	0.6	0.6	0.63	0.57	3.87M
August 04, 2026	0.55	0.57	0.57	0.6	0.55	4.41M
August 03, 2026	0.56	0.55	0.55	0.58	0.54	2.45M
July 31, 2026	0.58	0.54	0.54	0.6	0.53	2.3M
July 30, 2026	0.56	0.58	0.58	0.59	0.55	3.05M
July 29, 2026	0.59	0.54	0.54	0.6	0.53	3.84M
July 28, 2026	0.61	0.59	0.59	0.62	0.58	2.67M
July 27, 2026	0.61	0.61	0.61	0.64	0.59	4.06M