5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
+59.29%
3 MONTH PERFORMANCE
+123.56%
6 MONTH PERFORMANCE
+130.11%
YEAR-TO-DATE PERFORMANCE
+403.27%
1 YEAR PERFORMANCE
+250.52%
Invivyd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.22 | $2.22 (0%) | $2.28 | $2.18 | 1.83 M | $382.03 M |
| 12/03/2025 | $2.13 | $2.23 (4.69%) | $2.28 | $2.12 | 3.94 M | $379.48 M |
| 12/02/2025 | $2.48 | $2.16 (-12.9%) | $2.48 | $2.09 | 7.31 M | $367.57 M |
| 12/01/2025 | $2.51 | $2.50 (-0.4%) | $2.60 | $2.40 | 6.62 M | $425.42 M |
| 11/28/2025 | $2.37 | $2.43 (2.53%) | $2.45 | $2.36 | 1.76 M | $413.51 M |
| 11/26/2025 | $2.30 | $2.33 (1.3%) | $2.34 | $2.25 | 2.16 M | $396.50 M |
| 11/25/2025 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.23 | 3.58 M | $386.29 M |
| 11/24/2025 | $2.53 | $2.40 (-5.14%) | $2.56 | $2.36 | 3.80 M | $408.41 M |
| 11/21/2025 | $2.45 | $2.50 (2.04%) | $2.60 | $2.41 | 4.61 M | $425.42 M |
| 11/20/2025 | $2.57 | $2.40 (-6.61%) | $2.62 | $2.38 | 4.93 M | $408.41 M |
| 11/19/2025 | $2.54 | $2.50 (-1.57%) | $2.70 | $2.47 | 6.48 M | $425.42 M |
| 11/18/2025 | $2.58 | $2.53 (-1.94%) | $2.60 | $2.37 | 18.09 M | $430.53 M |
| 11/17/2025 | $2.35 | $2.84 (20.85%) | $3.07 | $2.34 | 23.91 M | $483.28 M |
| 11/14/2025 | $2.56 | $2.35 (-8.2%) | $2.76 | $2.16 | 136.45 M | $399.90 M |
| 11/13/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.69 | 2.55 M | $301.20 M |
| 11/12/2025 | $1.65 | $1.77 (7.27%) | $1.77 | $1.63 | 1.91 M | $301.20 M |
| 11/11/2025 | $1.58 | $1.65 (4.43%) | $1.66 | $1.55 | 2.15 M | $280.78 M |
| 11/10/2025 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.52 | 1.96 M | $273.97 M |
| 11/07/2025 | $1.48 | $1.59 (7.43%) | $1.60 | $1.39 | 2.87 M | $270.57 M |
| 11/06/2025 | $1.60 | $1.54 (-3.75%) | $1.65 | $1.45 | 3.35 M | $262.06 M |
| 11/05/2025 | $1.39 | $1.52 (9.35%) | $1.54 | $1.36 | 3.26 M | $258.66 M |
| 11/04/2025 | $1.56 | $1.40 (-10.26%) | $1.58 | $1.39 | 3.83 M | $238.24 M |
| 11/03/2025 | $1.80 | $1.61 (-10.56%) | $1.88 | $1.60 | 3.74 M | $273.97 M |
| 10/31/2025 | $1.86 | $1.76 (-5.38%) | $2.00 | $1.75 | 2.95 M | $211.23 M |
| 10/30/2025 | $1.89 | $1.87 (-1.06%) | $1.94 | $1.74 | 3.14 M | $224.43 M |
| 10/29/2025 | $2.14 | $1.92 (-10.28%) | $2.20 | $1.86 | 5.31 M | $230.43 M |
| 10/28/2025 | $2.20 | $2.12 (-3.64%) | $2.24 | $2.07 | 2.64 M | $254.43 M |
| 10/27/2025 | $2.24 | $2.15 (-4.02%) | $2.34 | $2.10 | 4.38 M | $258.03 M |
| 10/24/2025 | $1.95 | $2.23 (14.36%) | $2.35 | $1.93 | 6.79 M | $267.64 M |
| 10/23/2025 | $1.86 | $1.94 (4.3%) | $2.06 | $1.86 | 4.37 M | $232.83 M |
| 10/22/2025 | $2.00 | $1.86 (-7%) | $2.20 | $1.85 | 5.03 M | $223.23 M |
| 10/21/2025 | $1.97 | $2.04 (3.55%) | $2.25 | $1.93 | 9.48 M | $244.83 M |
| 10/20/2025 | $1.72 | $1.97 (14.53%) | $2.01 | $1.72 | 6.55 M | $236.43 M |
| 10/17/2025 | $1.72 | $1.74 (1.16%) | $1.76 | $1.67 | 3.19 M | $208.83 M |
| 10/16/2025 | $1.72 | $1.75 (1.74%) | $1.81 | $1.68 | 4.26 M | $210.03 M |
| 10/15/2025 | $1.70 | $1.75 (2.94%) | $1.81 | $1.68 | 5.35 M | $210.03 M |
| 10/14/2025 | $1.78 | $1.63 (-8.43%) | $1.84 | $1.56 | 9.24 M | $195.63 M |
| 10/13/2025 | $1.75 | $1.88 (7.43%) | $1.90 | $1.64 | 5.37 M | $225.63 M |
| 10/10/2025 | $2.00 | $1.76 (-12%) | $2.01 | $1.70 | 8.29 M | $211.23 M |
| 10/09/2025 | $1.63 | $1.89 (15.95%) | $1.94 | $1.58 | 16.67 M | $226.83 M |
| 10/08/2025 | $1.63 | $1.64 (0.61%) | $1.79 | $1.60 | 6.88 M | $196.83 M |
| 10/07/2025 | $1.49 | $1.63 (9.4%) | $1.66 | $1.34 | 12.04 M | $195.63 M |
| 10/06/2025 | $1.29 | $1.42 (10.08%) | $1.54 | $1.29 | 23.54 M | $170.42 M |
| 10/03/2025 | $1.16 | $1.16 (0%) | $1.30 | $1.15 | 2.01 M | $139.22 M |
| 10/02/2025 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.17 | 1.28 M | $146.42 M |
| 10/01/2025 | $1.11 | $1.22 (9.91%) | $1.22 | $1.10 | 2.69 M | $146.42 M |
| 09/30/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.07 | 2.08 M | $132.02 M |
| 09/29/2025 | $1.12 | $1.12 (0%) | $1.15 | $1.05 | 3.12 M | $134.42 M |
| 09/26/2025 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.07 | 1.77 M | $134.42 M |
| 09/25/2025 | $1.16 | $1.14 (-1.72%) | $1.20 | $1.13 | 1.65 M | $136.82 M |
| 09/24/2025 | $1.16 | $1.22 (5.17%) | $1.22 | $1.14 | 2.31 M | $146.42 M |
| 09/23/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.14 | 1.59 M | $139.22 M |
| 09/22/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.17 | 1.15 M | $146.42 M |
| 09/19/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.18 | 1.86 M | $146.42 M |
| 09/18/2025 | $1.26 | $1.25 (-0.79%) | $1.32 | $1.18 | 2.31 M | $150.02 M |
| 09/17/2025 | $1.22 | $1.15 (-5.74%) | $1.27 | $1.15 | 1.69 M | $138.02 M |
| 09/16/2025 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.23 | 1.82 M | $151.22 M |
| 09/15/2025 | $1.41 | $1.28 (-9.22%) | $1.41 | $1.25 | 2.74 M | $153.62 M |
| 09/12/2025 | $1.24 | $1.43 (15.32%) | $1.45 | $1.05 | 10.29 M | $171.62 M |
| 09/11/2025 | $1.29 | $1.23 (-4.65%) | $1.35 | $1.22 | 3.22 M | $147.62 M |
| 09/10/2025 | $1.21 | $1.29 (6.61%) | $1.45 | $1.20 | 8.81 M | $154.82 M |
| 09/09/2025 | $1.17 | $1.22 (4.27%) | $1.24 | $1.11 | 3.11 M | $146.42 M |
| 09/08/2025 | $1.13 | $1.16 (2.65%) | $1.21 | $1.11 | 2.64 M | $139.22 M |
| 09/05/2025 | $0.97 | $1.14 (17.53%) | $1.19 | $0.96 | 7.61 M | $136.82 M |
| 09/04/2025 | $1.04 | $1.00 (-4.09%) | $1.04 | $0.96 | 3.34 M | $119.72 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.
