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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.45	2.34	2.34	2.54	2.2	4.9M
January 12, 2026	2.56	2.45	2.45	2.56	2.33	4.36M
January 09, 2026	2.53	2.52	2.52	2.78	2.52	3.32M
January 08, 2026	2.52	2.51	2.51	2.55	2.42	2.56M
January 07, 2026	2.4	2.4	2.4	2.55	2.39	2.78M
January 06, 2026	2.56	2.38	2.38	2.59	2.38	2.83M
January 05, 2026	2.51	2.55	2.55	2.57	2.37	2.41M
January 02, 2026	2.49	2.5	2.5	2.52	2.4	2.51M
December 31, 2025	2.41	2.47	2.47	2.49	2.37	1.96M
December 30, 2025	2.57	2.43	2.43	2.6	2.42	4.31M
December 29, 2025	2.68	2.59	2.59	2.68	2.57	1.81M
December 26, 2025	2.82	2.69	2.69	2.85	2.66	2.38M
December 24, 2025	2.79	2.81	2.81	2.83	2.52	3.99M
December 23, 2025	2.9	2.8	2.8	3.01	2.77	6.46M
December 22, 2025	2.42	2.88	2.88	2.95	2.42	11.69M
December 19, 2025	2.31	2.3	2.3	2.39	2.29	19.18M
December 18, 2025	2.28	2.29	2.29	2.41	2.28	2.38M
December 17, 2025	2.37	2.28	2.28	2.42	2.25	2.66M
December 16, 2025	2.19	2.38	2.38	2.42	2.18	6.43M
December 15, 2025	2.35	2.22	2.22	2.41	2.21	3.49M
December 12, 2025	2.36	2.32	2.32	2.44	2.31	2.77M
December 11, 2025	2.5	2.38	2.38	2.59	2.38	3.35M
December 10, 2025	2.49	2.51	2.51	2.59	2.43	5.4M
December 09, 2025	2.39	2.48	2.48	2.53	2.34	4.28M
December 08, 2025	2.3	2.38	2.38	2.49	2.25	3.84M
December 05, 2025	2.25	2.23	2.23	2.29	2.15	3.56M
December 04, 2025	2.22	2.22	2.22	2.28	2.18	1.83M
December 03, 2025	2.13	2.23	2.23	2.28	2.12	3.94M
December 02, 2025	2.48	2.16	2.16	2.48	2.09	7.31M
December 01, 2025	2.51	2.5	2.5	2.6	2.4	6.62M
November 28, 2025	2.37	2.43	2.43	2.46	2.36	1.76M
November 26, 2025	2.3	2.33	2.33	2.34	2.25	2.16M
November 25, 2025	2.32	2.27	2.27	2.33	2.23	3.58M
November 24, 2025	2.53	2.4	2.4	2.56	2.36	3.8M
November 21, 2025	2.46	2.5	2.5	2.6	2.41	4.58M
November 20, 2025	2.57	2.4	2.4	2.62	2.38	4.93M
November 19, 2025	2.54	2.5	2.5	2.7	2.47	6.48M
November 18, 2025	2.58	2.53	2.53	2.6	2.37	18.09M
November 17, 2025	2.35	2.84	2.84	3.07	2.34	23.91M
November 14, 2025	2.56	2.35	2.35	2.76	2.16	136.26M
November 13, 2025	1.76	1.77	1.77	1.79	1.69	2.55M
November 12, 2025	1.65	1.77	1.77	1.77	1.63	1.91M
November 11, 2025	1.58	1.65	1.65	1.66	1.55	2.05M
November 10, 2025	1.63	1.61	1.61	1.66	1.51	1.96M
November 07, 2025	1.48	1.59	1.59	1.6	1.39	2.87M
November 06, 2025	1.6	1.54	1.54	1.65	1.45	3.35M
November 05, 2025	1.39	1.52	1.52	1.54	1.36	3.26M
November 04, 2025	1.56	1.4	1.4	1.58	1.39	3.83M
November 03, 2025	1.8	1.61	1.61	1.88	1.6	3.74M
October 31, 2025	1.86	1.76	1.76	2	1.76	2.94M
October 30, 2025	1.89	1.87	1.87	1.94	1.74	3.14M
October 29, 2025	2.14	1.92	1.92	2.2	1.86	5.31M
October 28, 2025	2.2	2.12	2.12	2.24	2.07	2.64M
October 27, 2025	2.24	2.15	2.15	2.34	2.1	4.38M
October 24, 2025	1.95	2.23	2.23	2.35	1.93	6.79M
October 23, 2025	1.86	1.94	1.94	2.06	1.86	4.37M
October 22, 2025	2	1.86	1.86	2.2	1.85	5.03M
October 21, 2025	1.97	2.04	2.04	2.25	1.93	9.43M
October 20, 2025	1.72	1.97	1.97	2.01	1.72	6.55M
October 17, 2025	1.72	1.74	1.74	1.76	1.67	3.19M

Invivyd, Inc. (IVVD) NASDAQ