Invivyd, Inc. (IVVD) NASDAQ

1.60

+0.01(+0.63%)

Updated at April 22 04:00PM

Currency In USD

IVVD Historical Return

If you invested $1000 in Invivyd, Inc. (IVVD) since IPO date, it would be worth $76.63 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,481.48, while $1000 invested 1 year ago would be worth $2,483.32. This corresponds to total returns of -92.34%, 48.15%, 148.33%, respectively, with annualized returns of -42%, 14%, 148.33%.

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
April 22, 2026	1.6	1.6	1.6	1.64	1.57	1.25M
April 21, 2026	1.69	1.59	1.59	1.69	1.58	1.14M
April 20, 2026	1.74	1.68	1.68	1.74	1.66	1.6M
April 17, 2026	1.73	1.74	1.74	1.8	1.71	1.89M
April 16, 2026	1.73	1.71	1.71	1.73	1.65	1.26M
April 15, 2026	1.63	1.71	1.71	1.74	1.62	1.63M
April 14, 2026	1.74	1.61	1.61	1.78	1.59	2.5M
April 13, 2026	1.69	1.72	1.72	1.8	1.68	4.09M
April 10, 2026	1.75	1.76	1.76	1.77	1.62	16.62M
April 09, 2026	1.39	1.78	1.78	1.79	1.39	12.92M
April 08, 2026	1.38	1.35	1.35	1.42	1.32	1.72M
April 07, 2026	1.3	1.29	1.29	1.35	1.22	2.37M
April 06, 2026	1.32	1.3	1.3	1.38	1.28	3.22M
April 02, 2026	1.31	1.28	1.28	1.34	1.26	3.86M
April 01, 2026	1.35	1.33	1.33	1.38	1.3	2.41M
March 31, 2026	1.23	1.3	1.3	1.34	1.23	4.06M
March 30, 2026	1.37	1.19	1.19	1.43	1.17	5.67M
March 27, 2026	1.48	1.37	1.37	1.56	1.36	2.58M
March 26, 2026	1.54	1.51	1.51	1.59	1.5	1.59M
March 25, 2026	1.46	1.56	1.56	1.59	1.45	2.11M
March 24, 2026	1.48	1.43	1.43	1.48	1.42	1.2M
March 23, 2026	1.38	1.49	1.49	1.52	1.38	2.45M
March 20, 2026	1.47	1.38	1.38	1.48	1.37	6.6M
March 19, 2026	1.48	1.45	1.45	1.51	1.44	1.5M
March 18, 2026	1.59	1.51	1.51	1.59	1.48	2.13M
March 17, 2026	1.69	1.59	1.59	1.7	1.59	3.28M
March 16, 2026	1.79	1.67	1.67	1.85	1.65	4.49M
March 13, 2026	1.82	1.74	1.74	1.86	1.72	2.67M
March 12, 2026	1.88	1.8	1.8	1.9	1.78	1.88M
March 11, 2026	1.84	1.9	1.9	1.95	1.82	2.15M
March 10, 2026	1.89	1.83	1.83	2.04	1.83	3.3M
March 09, 2026	1.79	1.89	1.89	1.92	1.79	2.18M
March 06, 2026	1.7	1.8	1.8	1.83	1.69	3M
March 05, 2026	1.76	1.74	1.74	1.79	1.61	2.69M
March 04, 2026	1.65	1.71	1.71	1.73	1.61	2.06M
March 03, 2026	1.67	1.62	1.62	1.73	1.62	2.35M
March 02, 2026	1.61	1.72	1.72	1.75	1.58	1.53M
February 27, 2026	1.69	1.69	1.69	1.7	1.65	1M
February 26, 2026	1.73	1.7	1.7	1.76	1.68	1.24M
February 25, 2026	1.7	1.71	1.71	1.77	1.7	1.61M
February 24, 2026	1.63	1.69	1.69	1.71	1.6	1.09M
February 23, 2026	1.57	1.61	1.61	1.63	1.55	1.32M
February 20, 2026	1.59	1.55	1.55	1.63	1.55	1.91M
February 19, 2026	1.65	1.61	1.61	1.65	1.56	1.23M
February 18, 2026	1.55	1.65	1.65	1.66	1.55	1.47M
February 17, 2026	1.55	1.55	1.55	1.6	1.5	824,335
February 13, 2026	1.53	1.56	1.56	1.63	1.52	1.06M
February 12, 2026	1.63	1.53	1.53	1.63	1.5	1.08M
February 11, 2026	1.67	1.61	1.61	1.67	1.52	2.66M
February 10, 2026	1.46	1.63	1.63	1.65	1.46	3.83M
February 09, 2026	1.59	1.48	1.48	1.65	1.47	5.12M
February 06, 2026	1.76	1.59	1.59	1.8	1.58	5.84M
February 05, 2026	1.79	1.71	1.71	1.88	1.67	3.33M
February 04, 2026	1.92	1.84	1.84	1.96	1.77	3.09M
February 03, 2026	1.85	1.88	1.88	1.92	1.77	4.2M
February 02, 2026	1.76	1.74	1.74	1.9	1.72	3.91M
January 30, 2026	1.85	1.74	1.74	1.88	1.72	3.3M
January 29, 2026	1.94	1.85	1.85	1.96	1.83	2.3M
January 28, 2026	2.05	1.92	1.92	2.06	1.91	2.81M
January 27, 2026	2.04	2.03	2.03	2.08	1.98	2.84M