Invivyd, Inc. (IVVD) Charts

$0.93

$0.04 (-4.54%)
Last update: 04:00 PM EST
Day's range
$0.92
Day's range
$0.98

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