5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+59.89%
3 MONTH PERFORMANCE
-13.21%
6 MONTH PERFORMANCE
+61.18%
YEAR-TO-DATE PERFORMANCE
+107.63%
1 YEAR PERFORMANCE
-47.73%
Invivyd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.98 | $0.93 (-5.6%) | $0.98 | $0.92 | 1.03 M | $110.90 M |
| 06/04/2025 | $0.97 | $0.97 (-0.2%) | $0.99 | $0.94 | 1.11 M | $116.18 M |
| 06/03/2025 | $0.94 | $0.97 (2.58%) | $1.06 | $0.90 | 2.09 M | $115.84 M |
| 06/02/2025 | $0.89 | $0.93 (4.49%) | $0.94 | $0.84 | 1.54 M | $111.49 M |
| 05/30/2025 | $0.82 | $0.94 (14.25%) | $1.00 | $0.81 | 3.02 M | $112.09 M |
| 05/29/2025 | $0.85 | $0.85 (0.25%) | $0.85 | $0.81 | 982.92 K | $101.64 M |
| 05/28/2025 | $0.89 | $0.85 (-4.98%) | $0.92 | $0.82 | 1.51 M | $101.39 M |
| 05/27/2025 | $0.74 | $0.90 (21.36%) | $0.94 | $0.72 | 6.92 M | $107.81 M |
| 05/23/2025 | $0.78 | $0.75 (-4.16%) | $0.79 | $0.70 | 5.61 M | $89.73 M |
| 05/22/2025 | $0.77 | $0.76 (-1.03%) | $0.77 | $0.73 | 1.21 M | $91.17 M |
| 05/21/2025 | $0.79 | $0.76 (-3.23%) | $0.82 | $0.73 | 1.32 M | $91.65 M |
| 05/20/2025 | $0.77 | $0.81 (4.71%) | $0.82 | $0.73 | 1.38 M | $97.01 M |
| 05/19/2025 | $0.78 | $0.78 (-0.44%) | $0.84 | $0.76 | 947.33 K | $92.98 M |
| 05/16/2025 | $0.70 | $0.78 (10.67%) | $0.80 | $0.70 | 1.70 M | $93.11 M |
| 05/15/2025 | $0.70 | $0.70 (0.57%) | $0.74 | $0.64 | 2.95 M | $84.40 M |
| 05/14/2025 | $0.91 | $0.84 (-7.97%) | $0.92 | $0.75 | 2.40 M | $100.21 M |
| 05/13/2025 | $0.92 | $0.86 (-6.32%) | $1.09 | $0.86 | 7.34 M | $103.21 M |
| 05/12/2025 | $0.71 | $0.84 (18.67%) | $0.86 | $0.67 | 5.47 M | $100.44 M |
| 05/09/2025 | $0.59 | $0.65 (10.14%) | $0.65 | $0.58 | 1.20 M | $76.60 M |
| 05/08/2025 | $0.59 | $0.59 (0%) | $0.60 | $0.52 | 1.76 M | $69.95 M |
| 05/07/2025 | $0.54 | $0.59 (8.37%) | $0.80 | $0.54 | 13.07 M | $69.38 M |
| 05/06/2025 | $0.58 | $0.53 (-8.37%) | $0.60 | $0.49 | 1.27 M | $62.67 M |
| 05/05/2025 | $0.63 | $0.58 (-8.67%) | $0.63 | $0.57 | 1.09 M | $68.22 M |
| 05/02/2025 | $0.62 | $0.63 (1.35%) | $0.64 | $0.61 | 693.32 K | $74.50 M |
| 05/01/2025 | $0.65 | $0.61 (-6.44%) | $0.65 | $0.60 | 519.00 K | $71.99 M |
| 04/30/2025 | $0.60 | $0.63 (4.2%) | $0.64 | $0.57 | 1.11 M | $74.71 M |
| 04/29/2025 | $0.66 | $0.64 (-4.16%) | $0.69 | $0.62 | 820.92 K | $75.33 M |
| 04/28/2025 | $0.66 | $0.66 (0.15%) | $0.69 | $0.63 | 941.85 K | $78.45 M |
| 04/25/2025 | $0.66 | $0.65 (-1.53%) | $0.68 | $0.63 | 816.34 K | $77.05 M |
| 04/24/2025 | $0.64 | $0.67 (4.05%) | $0.67 | $0.61 | 970.00 K | $79.24 M |
| 04/23/2025 | $0.64 | $0.64 (0.67%) | $0.66 | $0.62 | 1.06 M | $76.39 M |
| 04/22/2025 | $0.57 | $0.62 (8.05%) | $0.64 | $0.53 | 2.30 M | $73.02 M |
| 04/21/2025 | $0.53 | $0.56 (5.35%) | $0.57 | $0.49 | 2.64 M | $66.51 M |
| 04/17/2025 | $0.50 | $0.51 (1.8%) | $0.51 | $0.48 | 1.63 M | $60.46 M |
| 04/16/2025 | $0.50 | $0.47 (-5.74%) | $0.51 | $0.46 | 1.20 M | $55.88 M |
| 04/15/2025 | $0.52 | $0.51 (-0.71%) | $0.52 | $0.50 | 1.06 M | $60.94 M |
| 04/14/2025 | $0.55 | $0.53 (-4.87%) | $0.56 | $0.49 | 1.87 M | $62.25 M |
| 04/11/2025 | $0.52 | $0.55 (6.6%) | $0.55 | $0.50 | 1.07 M | $65.09 M |
| 04/10/2025 | $0.58 | $0.51 (-12.25%) | $0.58 | $0.50 | 1.85 M | $59.87 M |
| 04/09/2025 | $0.51 | $0.52 (2.74%) | $0.56 | $0.47 | 1.56 M | $61.76 M |
| 04/08/2025 | $0.55 | $0.50 (-9.79%) | $0.58 | $0.49 | 1.57 M | $58.90 M |
| 04/07/2025 | $0.51 | $0.51 (0.37%) | $0.58 | $0.46 | 1.88 M | $60.69 M |
| 04/04/2025 | $0.55 | $0.52 (-5.45%) | $0.57 | $0.51 | 1.40 M | $61.65 M |
| 04/03/2025 | $0.57 | $0.55 (-3.13%) | $0.58 | $0.52 | 1.71 M | $65.21 M |
| 04/02/2025 | $0.54 | $0.58 (6.35%) | $0.59 | $0.54 | 1.04 M | $68.66 M |
| 04/01/2025 | $0.61 | $0.54 (-11.27%) | $0.62 | $0.54 | 1.96 M | $64.02 M |
| 03/31/2025 | $0.60 | $0.61 (0.88%) | $0.63 | $0.58 | 1.20 M | $71.76 M |
| 03/28/2025 | $0.60 | $0.60 (-0.23%) | $0.67 | $0.60 | 1.81 M | $71.13 M |
| 03/27/2025 | $0.60 | $0.61 (1.67%) | $0.68 | $0.58 | 1.65 M | $72.32 M |
| 03/26/2025 | $0.67 | $0.62 (-8.13%) | $0.67 | $0.60 | 2.16 M | $72.97 M |
| 03/25/2025 | $0.72 | $0.66 (-8.7%) | $0.74 | $0.65 | 1.80 M | $78.21 M |
| 03/24/2025 | $0.75 | $0.72 (-3.47%) | $0.77 | $0.72 | 2.53 M | $85.83 M |
| 03/21/2025 | $0.76 | $0.74 (-3.3%) | $0.80 | $0.73 | 2.82 M | $88.19 M |
| 03/20/2025 | $0.72 | $0.74 (2.14%) | $0.90 | $0.72 | 4.33 M | $88.26 M |
| 03/19/2025 | $0.82 | $0.72 (-12.2%) | $0.83 | $0.72 | 1.27 M | $86.04 M |
| 03/18/2025 | $0.75 | $0.81 (7.44%) | $0.82 | $0.70 | 2.08 M | $96.29 M |
| 03/17/2025 | $0.83 | $0.76 (-7.93%) | $0.84 | $0.71 | 2.63 M | $91.32 M |
| 03/14/2025 | $0.81 | $0.80 (-0.94%) | $0.86 | $0.80 | 1.60 M | $96.16 M |
| 03/13/2025 | $0.83 | $0.81 (-2.16%) | $0.90 | $0.81 | 844.03 K | $97.04 M |
| 03/12/2025 | $0.89 | $0.84 (-5.61%) | $0.96 | $0.81 | 2.35 M | $100.67 M |
| 03/11/2025 | $0.82 | $0.85 (3.16%) | $0.86 | $0.77 | 3.71 M | $101.08 M |
| 03/10/2025 | $0.99 | $0.91 (-7.59%) | $1.03 | $0.86 | 2.04 M | $109.33 M |
| 03/07/2025 | $1.04 | $1.01 (-2.88%) | $1.08 | $0.99 | 1.34 M | $120.69 M |
| 03/06/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 1.42 M | $123.08 M |
| 03/05/2025 | $1.15 | $1.06 (-7.83%) | $1.19 | $1.01 | 3.53 M | $126.67 M |
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.
