5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-1.08%
3 MONTH PERFORMANCE
-21.00%
6 MONTH PERFORMANCE
-28.85%
YEAR-TO-DATE PERFORMANCE
-21.51%
1 YEAR PERFORMANCE
-12.05%
Inventiva Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.69 | $3.65 (-1.08%) | $3.76 | $3.59 | 1.73 M | $998.58 M |
| 10/29/2026 | $3.75 | $3.73 (-0.53%) | $3.86 | $3.68 | 1.44 M | $1.02 B |
| 10/28/2026 | $3.69 | $3.71 (0.54%) | $3.77 | $3.65 | 946.95 K | $1.01 B |
| 10/27/2026 | $3.77 | $3.69 (-2.12%) | $3.86 | $3.63 | 1.78 M | $1.01 B |
| 10/26/2026 | $3.67 | $3.66 (-0.27%) | $3.87 | $3.64 | 3.33 M | $1.00 B |
| 10/23/2026 | $3.53 | $3.71 (5.1%) | $3.76 | $3.47 | 4.71 M | $1.01 B |
| 10/22/2026 | $3.40 | $3.60 (5.88%) | $3.63 | $3.40 | 2.40 M | $984.90 M |
| 10/21/2026 | $3.25 | $3.55 (9.23%) | $3.73 | $3.25 | 5.25 M | $971.22 M |
| 10/20/2026 | $3.00 | $3.26 (8.67%) | $3.36 | $3.00 | 2.64 M | $891.88 M |
| 10/19/2026 | $3.00 | $2.98 (-0.67%) | $3.09 | $2.95 | 3.95 M | $815.28 M |
| 10/16/2026 | $3.14 | $2.94 (-6.37%) | $3.14 | $2.91 | 4.85 M | $804.33 M |
| 10/15/2026 | $2.98 | $3.11 (4.36%) | $3.18 | $2.94 | 2.91 M | $850.84 M |
| 10/14/2026 | $2.87 | $2.87 (0%) | $2.96 | $2.82 | 3.15 M | $785.18 M |
| 10/13/2026 | $3.02 | $2.87 (-4.97%) | $3.04 | $2.87 | 2.51 M | $785.18 M |
| 10/12/2026 | $3.25 | $3.12 (-4%) | $3.27 | $3.10 | 3.27 M | $853.58 M |
| 10/09/2026 | $3.35 | $3.16 (-5.67%) | $3.35 | $3.15 | 2.79 M | $864.52 M |
| 10/08/2026 | $3.34 | $3.32 (-0.6%) | $3.39 | $3.16 | 2.17 M | $908.30 M |
| 10/07/2026 | $3.46 | $3.37 (-2.6%) | $3.46 | $3.28 | 2.40 M | $921.97 M |
| 10/06/2026 | $3.53 | $3.46 (-1.98%) | $3.54 | $3.29 | 2.20 M | $946.60 M |
| 10/05/2026 | $3.52 | $3.48 (-1.14%) | $3.53 | $3.39 | 1.70 M | $952.07 M |
| 10/02/2026 | $3.57 | $3.56 (-0.28%) | $3.64 | $3.46 | 4.89 M | $973.96 M |
| 10/01/2026 | $3.38 | $3.46 (2.37%) | $3.76 | $3.36 | 5.33 M | $946.60 M |
| 09/30/2026 | $3.51 | $3.69 (5.13%) | $3.93 | $3.46 | 4.80 M | $1.01 B |
| 09/29/2026 | $3.49 | $3.29 (-5.73%) | $3.54 | $3.27 | 3.83 M | $900.09 M |
| 09/28/2026 | $3.27 | $3.53 (7.95%) | $3.62 | $3.21 | 3.48 M | $965.75 M |
| 09/25/2026 | $3.20 | $3.37 (5.31%) | $3.43 | $3.16 | 3.00 M | $921.97 M |
| 09/24/2026 | $3.38 | $3.26 (-3.55%) | $3.38 | $3.11 | 2.37 M | $891.88 M |
| 09/23/2026 | $3.58 | $3.45 (-3.63%) | $3.58 | $3.40 | 2.13 M | $2.20 B |
| 09/22/2026 | $3.56 | $3.65 (2.53%) | $3.68 | $3.48 | 2.56 M | $2.33 B |
| 09/21/2026 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.57 | 1.37 M | $2.33 B |
| 09/18/2026 | $3.79 | $3.78 (-0.26%) | $3.82 | $3.66 | 1.05 M | $2.41 B |
| 09/17/2026 | $3.76 | $3.75 (-0.27%) | $3.84 | $3.68 | 1.81 M | $2.39 B |
| 09/16/2026 | $3.88 | $3.79 (-2.32%) | $3.95 | $3.68 | 2.22 M | $2.41 B |
| 09/15/2026 | $3.90 | $3.86 (-1.03%) | $4.03 | $3.72 | 2.63 M | $2.46 B |
| 09/14/2026 | $3.89 | $3.88 (-0.26%) | $4.02 | $3.80 | 1.49 M | $2.47 B |
| 09/11/2026 | $4.25 | $4.02 (-5.41%) | $4.26 | $3.91 | 1.71 M | $2.56 B |
| 09/10/2026 | $4.41 | $4.14 (-6.12%) | $4.41 | $4.13 | 808.22 K | $2.64 B |
| 09/09/2026 | $4.66 | $4.45 (-4.51%) | $4.66 | $4.28 | 1.98 M | $2.84 B |
| 09/08/2026 | $4.69 | $4.67 (-0.43%) | $4.80 | $4.57 | 1.40 M | $2.98 B |
| 09/04/2026 | $4.63 | $4.78 (3.24%) | $4.86 | $4.60 | 1.35 M | $3.05 B |
| 09/03/2026 | $5.08 | $4.84 (-4.72%) | $5.10 | $4.72 | 1.04 M | $3.08 B |
| 09/02/2026 | $4.92 | $4.86 (-1.22%) | $5.02 | $4.76 | 811.20 K | $3.10 B |
| 09/01/2026 | $4.55 | $4.77 (4.84%) | $4.81 | $4.53 | 841.00 K | $3.04 B |
| 08/31/2026 | $4.64 | $4.68 (0.86%) | $4.72 | $4.53 | 1.00 M | $2.98 B |
| 08/28/2026 | $4.83 | $4.71 (-2.48%) | $4.83 | $4.62 | 1.12 M | $3.00 B |
| 08/27/2026 | $4.81 | $4.90 (1.87%) | $4.98 | $4.71 | 880.73 K | $3.12 B |
| 08/26/2026 | $4.87 | $4.82 (-1.03%) | $4.88 | $4.72 | 924.33 K | $3.07 B |
| 08/25/2026 | $4.68 | $4.69 (0.21%) | $4.84 | $4.68 | 381.24 K | $2.99 B |
| 08/24/2026 | $4.61 | $4.70 (1.95%) | $4.71 | $4.53 | 648.64 K | $2.99 B |
| 08/21/2026 | $4.65 | $4.68 (0.65%) | $4.78 | $4.63 | 461.40 K | $2.98 B |
| 08/20/2026 | $4.74 | $4.65 (-1.9%) | $4.74 | $4.57 | 517.34 K | $2.96 B |
| 08/19/2026 | $4.73 | $4.76 (0.63%) | $4.79 | $4.69 | 575.20 K | $3.03 B |
| 08/18/2026 | $4.64 | $4.64 (0%) | $4.68 | $4.45 | 770.56 K | $2.96 B |
| 08/17/2026 | $4.69 | $4.70 (0.21%) | $4.75 | $4.63 | 554.90 K | $2.99 B |
| 08/14/2026 | $4.63 | $4.60 (-0.65%) | $4.65 | $4.54 | 573.82 K | $2.93 B |
| 08/13/2026 | $4.73 | $4.60 (-2.75%) | $4.73 | $4.59 | 514.80 K | $2.93 B |
| 08/12/2026 | $4.72 | $4.68 (-0.85%) | $4.82 | $4.67 | 414.80 K | $2.98 B |
| 08/11/2026 | $4.82 | $4.72 (-2.07%) | $4.84 | $4.72 | 382.92 K | $3.01 B |
| 08/10/2026 | $4.81 | $4.75 (-1.25%) | $4.88 | $4.69 | 443.70 K | $3.03 B |
| 08/07/2026 | $4.90 | $4.80 (-2.04%) | $4.94 | $4.80 | 579.10 K | $3.06 B |
| 08/06/2026 | $4.77 | $4.66 (-2.31%) | $4.84 | $4.57 | 380.70 K | $2.97 B |
| 08/05/2026 | $4.54 | $4.72 (3.96%) | $4.75 | $4.54 | 707.60 K | $3.01 B |
| 08/04/2026 | $4.25 | $4.51 (6.12%) | $4.61 | $4.22 | 1.02 M | $2.87 B |
| 08/03/2026 | $4.39 | $4.25 (-3.19%) | $4.46 | $4.25 | 1.01 M | $2.71 B |
| 07/31/2026 | $4.62 | $4.48 (-3.03%) | $4.63 | $4.34 | 1.35 M | $2.85 B |
| 07/30/2026 | $4.51 | $4.62 (2.44%) | $4.66 | $4.48 | 694.62 K | $2.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
