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 $47.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $34.07, while $1000 invested 1 year ago would be worth $1,915.98. This corresponds to total returns of -95.23%, -96.59%, 91.6%, respectively, with annualized returns of -45.27%, -49.13%, 91.6%.

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
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
July 23, 2026	0.62	0.61	0.61	0.66	0.6	3.73M
July 22, 2026	0.68	0.62	0.62	0.69	0.6	4.95M
July 21, 2026	0.69	0.68	0.68	0.73	0.67	2.79M
July 20, 2026	0.74	0.69	0.69	0.77	0.68	2.72M
July 17, 2026	0.78	0.74	0.74	0.8	0.74	2.1M
July 16, 2026	0.82	0.79	0.79	0.82	0.78	2.8M
July 15, 2026	0.8	0.82	0.82	0.82	0.76	1.74M
July 14, 2026	0.78	0.8	0.8	0.81	0.77	1.72M
July 13, 2026	0.81	0.79	0.79	0.84	0.77	2.45M
July 10, 2026	0.82	0.78	0.78	0.82	0.77	2.01M
July 09, 2026	0.83	0.8	0.8	0.85	0.8	2.3M
July 08, 2026	0.95	0.83	0.83	0.95	0.8	4.16M
July 07, 2026	0.85	0.94	0.94	1	0.82	12.93M
July 06, 2026	0.88	0.83	0.83	0.88	0.81	2.33M
July 02, 2026	0.84	0.89	0.89	0.91	0.84	2.2M
July 01, 2026	0.89	0.85	0.85	0.9	0.83	2.9M
June 30, 2026	0.95	0.87	0.87	0.95	0.86	3.62M
June 29, 2026	0.88	0.94	0.94	0.95	0.88	3.8M
June 26, 2026	0.86	0.89	0.89	0.92	0.86	27.61M
June 25, 2026	0.93	0.88	0.88	0.96	0.87	3.48M
June 24, 2026	0.94	0.93	0.93	0.96	0.92	2.94M
June 23, 2026	0.91	0.93	0.93	0.95	0.9	1.4M
June 22, 2026	0.96	0.91	0.91	0.99	0.91	4.09M
June 18, 2026	0.94	0.97	0.97	1.01	0.9	21.07M
June 17, 2026	0.89	0.93	0.93	0.95	0.85	4.34M
June 16, 2026	0.88	0.89	0.89	0.93	0.78	4.87M
June 15, 2026	0.8	0.87	0.87	0.88	0.73	12.51M
June 12, 2026	0.82	0.77	0.77	0.88	0.73	8.34M
June 11, 2026	0.9	0.81	0.81	0.93	0.76	13.65M
June 10, 2026	0.99	0.9	0.9	1	0.89	5.43M
June 09, 2026	1.03	0.99	0.99	1.05	0.97	5.41M
June 08, 2026	1.03	1.02	1.02	1.07	1.01	2.61M
June 05, 2026	1.13	1.03	1.03	1.13	0.99	0
June 04, 2026	1.11	1.11	1.11	1.17	1.09	3.75M
June 03, 2026	1.13	1.1	1.1	1.14	1.09	2.82M
June 02, 2026	1.22	1.14	1.14	1.22	1.13	1.82M
June 01, 2026	1.16	1.22	1.22	1.25	1.13	2.43M
May 29, 2026	1.13	1.14	1.14	1.16	1.08	3.38M
May 28, 2026	1.13	1.13	1.13	1.15	1.09	2.74M
May 27, 2026	1.12	1.13	1.13	1.21	1.11	2.46M