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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	0.72	0.72	0.72	0.76	0.71	988,657
June 30, 2025	0.74	0.72	0.72	0.76	0.72	966,058
June 27, 2025	0.77	0.73	0.73	0.8	0.73	10.21M
June 26, 2025	0.73	0.8	0.8	0.82	0.73	2.22M
June 25, 2025	0.77	0.7	0.7	0.79	0.7	542,349
June 24, 2025	0.73	0.75	0.75	0.75	0.69	498,370
June 23, 2025	0.73	0.7	0.7	0.74	0.68	756,100
June 20, 2025	0.75	0.75	0.75	0.75	0.72	1.02M
June 18, 2025	0.73	0.75	0.75	0.75	0.7	523,304
June 17, 2025	0.77	0.73	0.73	0.79	0.72	707,432
June 16, 2025	0.79	0.79	0.79	0.82	0.75	1.25M
June 13, 2025	0.83	0.79	0.79	0.84	0.77	786,361
June 12, 2025	0.85	0.85	0.85	0.86	0.81	914,119
June 11, 2025	0.91	0.87	0.87	0.91	0.85	1.2M
June 10, 2025	0.98	0.91	0.91	0.98	0.88	1.22M
June 09, 2025	0.97	0.97	0.97	1.03	0.94	1.21M
June 06, 2025	0.93	0.99	0.99	1	0.93	1.16M
June 05, 2025	0.98	0.93	0.93	0.98	0.92	1.07M
June 04, 2025	0.97	0.97	0.97	0.99	0.94	1.11M
June 03, 2025	0.94	0.97	0.97	1.06	0.9	2.09M
June 02, 2025	0.89	0.93	0.93	0.94	0.84	1.54M
May 30, 2025	0.82	0.94	0.94	1	0.81	3.02M
May 29, 2025	0.85	0.85	0.85	0.85	0.81	982,916
May 28, 2025	0.89	0.85	0.85	0.92	0.82	1.51M
May 27, 2025	0.74	0.9	0.9	0.94	0.72	6.92M
May 23, 2025	0.78	0.74	0.74	0.79	0.7	5.5M
May 22, 2025	0.77	0.76	0.76	0.77	0.73	1.21M
May 21, 2025	0.79	0.76	0.76	0.82	0.73	1.32M
May 20, 2025	0.77	0.81	0.81	0.82	0.73	1.37M
May 19, 2025	0.78	0.78	0.78	0.84	0.76	947,329
May 16, 2025	0.7	0.78	0.78	0.8	0.7	1.67M
May 15, 2025	0.7	0.7	0.7	0.74	0.64	2.95M
May 14, 2025	0.91	0.84	0.84	0.92	0.75	2.4M
May 13, 2025	0.92	0.86	0.86	1.09	0.86	7.34M
May 12, 2025	0.71	0.84	0.84	0.86	0.67	5.47M
May 09, 2025	0.59	0.65	0.65	0.65	0.58	1.2M
May 08, 2025	0.59	0.59	0.59	0.6	0.52	1.74M
May 07, 2025	0.54	0.59	0.59	0.8	0.54	13.07M
May 06, 2025	0.58	0.53	0.52	0.6	0.5	1.26M
May 05, 2025	0.63	0.58	0.58	0.63	0.57	1.09M
May 02, 2025	0.62	0.63	0.62	0.64	0.61	676,145
May 01, 2025	0.65	0.61	0.61	0.65	0.6	513,986
April 30, 2025	0.6	0.63	0.63	0.64	0.57	1.1M
April 29, 2025	0.66	0.64	0.64	0.69	0.62	820,916
April 28, 2025	0.66	0.66	0.66	0.69	0.63	941,848
April 25, 2025	0.66	0.65	0.65	0.68	0.63	802,331
April 24, 2025	0.64	0.67	0.67	0.67	0.61	970,000
April 23, 2025	0.64	0.64	0.64	0.66	0.62	1.06M
April 22, 2025	0.57	0.62	0.62	0.64	0.53	2.29M
April 21, 2025	0.53	0.56	0.56	0.57	0.49	2.64M
April 17, 2025	0.5	0.51	0.51	0.51	0.48	1.63M
April 16, 2025	0.5	0.47	0.47	0.51	0.46	1.18M
April 15, 2025	0.52	0.51	0.51	0.52	0.5	1.06M
April 14, 2025	0.55	0.53	0.53	0.56	0.49	1.87M
April 11, 2025	0.52	0.55	0.55	0.55	0.5	1.05M
April 10, 2025	0.58	0.51	0.51	0.58	0.5	1.84M
April 09, 2025	0.51	0.52	0.52	0.56	0.47	1.56M
April 08, 2025	0.55	0.5	0.5	0.58	0.49	1.57M
April 07, 2025	0.51	0.51	0.51	0.58	0.46	1.88M
April 04, 2025	0.55	0.52	0.52	0.56	0.51	1.4M

Invivyd, Inc. (IVVD) NASDAQ