Invivyd, Inc. (IVVD) NASDAQ

1.22

+0.08(+7.02%)

Updated at June 01 04:00PM

Currency In USD

IVVD Historical Return

If you invested $1000 in Invivyd, Inc. (IVVD) since IPO date, it would be worth $58.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $818.79, while $1000 invested 1 year ago would be worth $1,311.83. This corresponds to total returns of -94.16%, -18.12%, 31.18%, respectively, with annualized returns of -44.49%, -6.44%, 31.18%.

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
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
May 26, 2026	1.12	1.1	1.1	1.15	1.1	2.21M
May 22, 2026	1.1	1.1	1.1	1.14	1.09	1.81M
May 21, 2026	1.07	1.11	1.11	1.18	1.06	2.87M
May 20, 2026	1.05	1.09	1.09	1.09	1.02	2.27M
May 19, 2026	1.1	1.04	1.04	1.13	1.03	3.07M
May 18, 2026	1.23	1.13	1.13	1.23	1.12	3.38M
May 15, 2026	1.16	1.21	1.21	1.34	1.14	7.27M
May 14, 2026	1.32	1.16	1.16	1.32	1.11	11.44M
May 13, 2026	1.49	1.47	1.47	1.49	1.42	1.96M
May 12, 2026	1.49	1.49	1.49	1.54	1.46	1.03M
May 11, 2026	1.49	1.51	1.51	1.58	1.49	1.7M
May 08, 2026	1.43	1.5	1.5	1.53	1.43	1.46M
May 07, 2026	1.5	1.43	1.43	1.53	1.41	1.45M
May 06, 2026	1.48	1.46	1.46	1.55	1.44	2.73M
May 05, 2026	1.5	1.39	1.39	1.51	1.37	2.45M
May 04, 2026	1.52	1.47	1.47	1.58	1.46	1.36M
May 01, 2026	1.4	1.52	1.52	1.55	1.38	1.88M
April 30, 2026	1.38	1.4	1.4	1.44	1.37	879,509
April 29, 2026	1.37	1.36	1.36	1.38	1.33	1.36M
April 28, 2026	1.46	1.38	1.38	1.5	1.37	1.42M
April 27, 2026	1.5	1.46	1.46	1.53	1.46	1.17M
April 24, 2026	1.51	1.46	1.46	1.52	1.42	1.41M
April 23, 2026	1.6	1.51	1.51	1.61	1.49	1.45M
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