-
5 DAY PERFORMANCE
+16.71% -
1 MONTH PERFORMANCE
-7.77% -
3 MONTH PERFORMANCE
-41.36% -
6 MONTH PERFORMANCE
-74.46% -
YEAR-TO-DATE PERFORMANCE
-75.89% -
1 YEAR PERFORMANCE
-48.09%
Invivyd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $0.90 | $0.96 (7.13%) | $0.96 | $0.90 | 212,649 | |
| 09/10/2024 | $0.89 | $0.90 (1.15%) | $0.95 | $0.89 | 310,309 | $107.45 M |
| 09/09/2024 | $0.81 | $0.90 (11.06%) | $0.94 | $0.81 | 425,800 | $107.59 M |
| 09/06/2024 | $0.85 | $0.81 (-4.02%) | $0.87 | $0.81 | 476,775 | $97.16 M |
| 09/05/2024 | $0.89 | $0.85 (-3.89%) | $0.92 | $0.85 | 335,200 | $101.63 M |
| 09/04/2024 | $0.88 | $0.85 (-3.93%) | $0.89 | $0.84 | 317,319 | $101.47 M |
| 09/03/2024 | $0.86 | $0.85 (-0.95%) | $0.88 | $0.84 | 435,300 | $101.67 M |
| 08/30/2024 | $0.90 | $0.85 (-5.53%) | $0.94 | $0.84 | 783,340 | $101.48 M |
| 08/29/2024 | $0.91 | $0.88 (-2.95%) | $0.97 | $0.88 | 526,900 | $105.47 M |
| 08/28/2024 | $0.95 | $0.90 (-5.26%) | $0.99 | $0.89 | 667,600 | $107.43 M |
| 08/27/2024 | $1.29 | $0.92 (-28.67%) | $1.32 | $0.90 | 2.61 M | $109.83 M |
| 08/26/2024 | $1.07 | $1.29 (20.56%) | $1.31 | $1.06 | 1.55 M | $153.98 M |
| 08/23/2024 | $0.90 | $1.01 (11.91%) | $1.01 | $0.88 | 359,448 | $120.56 M |
| 08/22/2024 | $0.87 | $0.88 (0.66%) | $0.91 | $0.85 | 780,200 | $104.81 M |
| 08/21/2024 | $0.96 | $0.88 (-8.54%) | $0.98 | $0.85 | 330,902 | $104.80 M |
| 08/20/2024 | $0.94 | $0.86 (-8.01%) | $0.97 | $0.84 | 492,041 | $103.00 M |
| 08/19/2024 | $0.97 | $0.91 (-5.9%) | $0.98 | $0.89 | 365,300 | $109.01 M |
| 08/16/2024 | $1.04 | $0.98 (-6.13%) | $1.06 | $0.96 | 224,800 | $116.53 M |
| 08/15/2024 | $0.98 | $1.04 (6.12%) | $1.06 | $0.98 | 306,796 | $124.14 M |
| 08/14/2024 | $1.08 | $0.98 (-9.26%) | $1.16 | $0.96 | 512,527 | $116.98 M |
| 08/13/2024 | $0.96 | $1.06 (10.42%) | $1.07 | $0.96 | 253,953 | $126.52 M |
| 08/12/2024 | $1.06 | $0.97 (-8.96%) | $1.08 | $0.96 | 291,113 | $115.18 M |
| 08/09/2024 | $1.05 | $1.03 (-1.9%) | $1.11 | $1.01 | 230,100 | $119.09 M |
| 08/08/2024 | $1.03 | $1.05 (1.94%) | $1.07 | $1.01 | 353,834 | $121.40 M |
| 08/07/2024 | $1.07 | $1.00 (-6.54%) | $1.08 | $1.00 | 203,906 | $115.62 M |
| 08/06/2024 | $1.06 | $1.08 (1.89%) | $1.10 | $1.00 | 277,251 | $124.87 M |
| 08/05/2024 | $1.07 | $1.05 (-1.87%) | $1.10 | $1.00 | 430,315 | $121.40 M |
| 08/02/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.10 | 296,100 | $131.80 M |
| 08/01/2024 | $1.25 | $1.20 (-4%) | $1.25 | $1.12 | 371,818 | $138.74 M |
| 07/31/2024 | $1.20 | $1.25 (4.17%) | $1.27 | $1.16 | 269,500 | $144.52 M |
| 07/30/2024 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.15 | 348,200 | $137.59 M |
| 07/29/2024 | $1.31 | $1.22 (-6.87%) | $1.34 | $1.20 | 293,347 | $141.05 M |
| 07/26/2024 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.25 | 175,900 | $152.62 M |
| 07/25/2024 | $1.34 | $1.29 (-3.73%) | $1.46 | $1.29 | 423,000 | $149.15 M |
| 07/24/2024 | $1.23 | $1.34 (8.94%) | $1.36 | $1.20 | 399,200 | $154.93 M |
| 07/23/2024 | $1.22 | $1.25 (2.46%) | $1.28 | $1.22 | 214,816 | $144.52 M |
| 07/22/2024 | $1.18 | $1.22 (3.39%) | $1.22 | $1.10 | 358,707 | $141.05 M |
| 07/19/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 272,891 | $132.96 M |
| 07/18/2024 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.19 | 235,191 | $141.05 M |
| 07/17/2024 | $1.34 | $1.26 (-5.97%) | $1.38 | $1.26 | 348,957 | $145.68 M |
| 07/16/2024 | $1.29 | $1.39 (7.75%) | $1.48 | $1.29 | 574,000 | $160.71 M |
| 07/15/2024 | $1.22 | $1.29 (5.74%) | $1.31 | $1.18 | 324,954 | $149.15 M |
| 07/12/2024 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.17 | 228,711 | $137.59 M |
| 07/11/2024 | $1.14 | $1.17 (2.63%) | $1.22 | $1.11 | 338,577 | $135.27 M |
| 07/10/2024 | $1.07 | $1.12 (4.67%) | $1.14 | $1.07 | 343,675 | $129.49 M |
| 07/09/2024 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.05 | 267,587 | $122.56 M |
| 07/08/2024 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.08 | 430,947 | $126.02 M |
| 07/05/2024 | $1.11 | $1.15 (3.6%) | $1.21 | $1.10 | 648,776 | $132.96 M |
| 07/03/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 138,332 | $127.18 M |
| 07/02/2024 | $1.17 | $1.10 (-5.98%) | $1.20 | $1.10 | 332,019 | $127.18 M |
| 07/01/2024 | $1.12 | $1.20 (7.14%) | $1.21 | $1.08 | 584,842 | $138.74 M |
| 06/28/2024 | $1.19 | $1.10 (-7.56%) | $1.20 | $1.09 | 9.84 M | $127.18 M |
| 06/27/2024 | $1.23 | $1.20 (-2.44%) | $1.63 | $1.20 | 2.85 M | $138.74 M |
| 06/26/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.16 | 590,070 | $139.90 M |
| 06/25/2024 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.21 | 343,840 | $139.90 M |
| 06/24/2024 | $1.22 | $1.27 (4.1%) | $1.33 | $1.22 | 292,223 | $146.84 M |
| 06/21/2024 | $1.33 | $1.24 (-6.77%) | $1.36 | $1.21 | 524,018 | $143.37 M |
| 06/20/2024 | $1.41 | $1.31 (-7.09%) | $1.45 | $1.29 | 411,904 | $151.46 M |
| 06/18/2024 | $1.47 | $1.40 (-4.76%) | $1.47 | $1.40 | 318,747 | $161.87 M |
| 06/17/2024 | $1.60 | $1.47 (-8.13%) | $1.61 | $1.47 | 317,686 | $169.96 M |
| 06/14/2024 | $1.78 | $1.58 (-11.24%) | $1.80 | $1.56 | 248,660 | $182.68 M |
| 06/13/2024 | $1.65 | $1.70 (3.03%) | $1.74 | $1.64 | 221,483 | $196.55 M |
| 06/12/2024 | $1.63 | $1.65 (1.23%) | $1.75 | $1.62 | 276,909 | $190.77 M |
| 06/11/2024 | $1.68 | $1.62 (-3.57%) | $1.72 | $1.62 | 199,207 | $187.30 M |