5 DAY PERFORMANCE
+19.40%
1 MONTH PERFORMANCE
-21.39%
3 MONTH PERFORMANCE
-53.91%
6 MONTH PERFORMANCE
-55.83%
YEAR-TO-DATE PERFORMANCE
-86.55%
1 YEAR PERFORMANCE
-86.91%
Invivyd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.52 | $0.53 (2%) | $0.57 | $0.51 | 864,891 | $63.38 M |
| 12/24/2024 | $0.48 | $0.51 (5.57%) | $0.55 | $0.46 | 997,600 | $60.93 M |
| 12/23/2024 | $0.45 | $0.47 (5.27%) | $0.47 | $0.43 | 930,100 | $56.29 M |
| 12/20/2024 | $0.42 | $0.44 (5.69%) | $0.45 | $0.40 | 2.34 M | $53.04 M |
| 12/19/2024 | $0.46 | $0.43 (-5.58%) | $0.46 | $0.43 | 1.65 M | $51.35 M |
| 12/18/2024 | $0.51 | $0.44 (-12.38%) | $0.51 | $0.44 | 855,500 | $53.13 M |
| 12/17/2024 | $0.45 | $0.49 (8.65%) | $0.51 | $0.45 | 900,360 | $58.55 M |
| 12/16/2024 | $0.55 | $0.45 (-18.09%) | $0.55 | $0.45 | 1.24 M | $53.83 M |
| 12/13/2024 | $0.60 | $0.55 (-8.83%) | $0.61 | $0.54 | 740,304 | $65.36 M |
| 12/12/2024 | $0.61 | $0.58 (-4.93%) | $0.62 | $0.58 | 489,015 | $69.30 M |
| 12/11/2024 | $0.61 | $0.58 (-4.26%) | $0.62 | $0.58 | 705,621 | $69.79 M |
| 12/10/2024 | $0.61 | $0.60 (-1.64%) | $0.61 | $0.58 | 625,083 | $71.70 M |
| 12/09/2024 | $0.61 | $0.59 (-3.56%) | $0.65 | $0.58 | 954,800 | $70.50 M |
| 12/06/2024 | $0.59 | $0.58 (-1.24%) | $0.62 | $0.58 | 851,615 | $69.63 M |
| 12/05/2024 | $0.67 | $0.57 (-14.38%) | $0.67 | $0.57 | 993,120 | $68.21 M |
| 12/04/2024 | $0.63 | $0.64 (0.24%) | $0.66 | $0.61 | 657,400 | $76.02 M |
| 12/03/2024 | $0.70 | $0.64 (-8.37%) | $0.70 | $0.64 | 673,900 | $76.64 M |
| 12/02/2024 | $0.72 | $0.70 (-2.18%) | $0.74 | $0.68 | 762,600 | $83.60 M |
| 11/29/2024 | $0.71 | $0.70 (-1.61%) | $0.73 | $0.69 | 741,309 | $83.48 M |
| 11/27/2024 | $0.62 | $0.67 (8.03%) | $0.78 | $0.62 | 2.05 M | $80.56 M |
| 11/26/2024 | $0.68 | $0.59 (-13.11%) | $0.70 | $0.58 | 1.31 M | $70.50 M |
| 11/25/2024 | $0.72 | $0.67 (-6.86%) | $0.75 | $0.67 | 600,400 | $80.09 M |
| 11/22/2024 | $0.72 | $0.70 (-2.03%) | $0.73 | $0.69 | 496,610 | $83.81 M |
| 11/21/2024 | $0.76 | $0.70 (-8.36%) | $0.77 | $0.70 | 731,000 | $83.62 M |
| 11/20/2024 | $0.76 | $0.77 (0.64%) | $0.80 | $0.74 | 1.03 M | $91.78 M |
| 11/19/2024 | $0.72 | $0.77 (6.41%) | $0.80 | $0.72 | 793,269 | $91.70 M |
| 11/18/2024 | $0.76 | $0.74 (-2.63%) | $0.78 | $0.72 | 792,430 | $88.43 M |
| 11/15/2024 | $0.82 | $0.76 (-7.91%) | $0.82 | $0.76 | 563,067 | $90.23 M |
| 11/14/2024 | $0.89 | $0.79 (-11.18%) | $0.89 | $0.79 | 1.77 M | $94.46 M |
| 11/13/2024 | $0.98 | $0.89 (-9.18%) | $0.98 | $0.89 | 1.26 M | $106.35 M |
| 11/12/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.96 | 427,000 | $119.50 M |
| 11/11/2024 | $0.99 | $0.98 (-1.26%) | $0.99 | $0.93 | 179,200 | $116.81 M |
| 11/08/2024 | $0.99 | $0.97 (-2.53%) | $1.00 | $0.92 | 269,126 | $115.18 M |
| 11/07/2024 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.99 | 376,347 | $119.36 M |
| 11/06/2024 | $0.98 | $1.04 (6.54%) | $1.05 | $0.97 | 663,416 | $124.14 M |
| 11/05/2024 | $0.92 | $0.92 (0.38%) | $0.94 | $0.90 | 327,579 | $110.23 M |
| 11/04/2024 | $0.91 | $0.90 (-1.18%) | $0.94 | $0.90 | 403,206 | $107.34 M |
| 11/01/2024 | $0.89 | $0.91 (2.65%) | $0.94 | $0.89 | 410,544 | $109.05 M |
| 10/31/2024 | $0.92 | $0.89 (-3.12%) | $0.92 | $0.89 | 413,100 | $106.53 M |
| 10/30/2024 | $0.96 | $0.91 (-4.7%) | $0.96 | $0.91 | 313,100 | $108.63 M |
| 10/29/2024 | $1.01 | $0.91 (-10.21%) | $1.02 | $0.89 | 997,347 | $108.25 M |
| 10/28/2024 | $0.99 | $1.04 (5.05%) | $1.04 | $0.99 | 225,298 | $124.14 M |
| 10/25/2024 | $1.01 | $0.97 (-3.55%) | $1.01 | $0.97 | 177,130 | $116.27 M |
| 10/24/2024 | $1.02 | $0.99 (-3.07%) | $1.02 | $0.95 | 206,914 | $118.01 M |
| 10/23/2024 | $1.03 | $0.99 (-4.06%) | $1.05 | $0.97 | 157,362 | $117.95 M |
| 10/22/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $0.99 | 126,800 | $125.33 M |
| 10/21/2024 | $1.00 | $1.02 (2%) | $1.06 | $0.99 | 260,490 | $121.75 M |
| 10/18/2024 | $1.04 | $0.97 (-7.05%) | $1.06 | $0.97 | 306,300 | $115.39 M |
| 10/17/2024 | $1.00 | $1.05 (5%) | $1.05 | $0.95 | 282,500 | $125.33 M |
| 10/16/2024 | $0.98 | $0.99 (0.58%) | $1.02 | $0.93 | 243,656 | $117.66 M |
| 10/15/2024 | $1.05 | $0.95 (-9.4%) | $1.05 | $0.93 | 2.06 M | $113.55 M |
| 10/14/2024 | $0.99 | $0.99 (0.37%) | $1.01 | $0.97 | 117,300 | $118.61 M |
| 10/11/2024 | $0.90 | $1.02 (13.38%) | $1.02 | $0.90 | 208,700 | $121.75 M |
| 10/10/2024 | $0.90 | $0.90 (0.86%) | $0.94 | $0.89 | 209,100 | $107.94 M |
| 10/09/2024 | $0.90 | $0.90 (0.16%) | $0.96 | $0.89 | 132,614 | $107.59 M |
| 10/08/2024 | $0.91 | $0.91 (-0.38%) | $0.97 | $0.90 | 158,388 | $108.20 M |
| 10/07/2024 | $0.96 | $0.92 (-3.79%) | $0.97 | $0.91 | 165,845 | $109.97 M |
| 10/04/2024 | $0.97 | $0.95 (-2.01%) | $1.00 | $0.93 | 256,200 | $113.45 M |
| 10/03/2024 | $0.94 | $0.96 (2.74%) | $0.97 | $0.92 | 184,924 | $114.66 M |
| 10/02/2024 | $0.90 | $0.95 (5.53%) | $0.98 | $0.90 | 361,800 | $113.39 M |
| 10/01/2024 | $1.01 | $0.90 (-10.88%) | $1.01 | $0.90 | 482,816 | $107.44 M |
| 09/30/2024 | $1.17 | $1.02 (-12.82%) | $1.18 | $0.98 | 329,171 | $121.75 M |
| 09/27/2024 | $1.03 | $1.15 (11.65%) | $1.17 | $1.03 | 417,200 | $137.27 M |