-
5 DAY PERFORMANCE
-5.41% -
1 MONTH PERFORMANCE
-29.16% -
3 MONTH PERFORMANCE
-30.69% -
6 MONTH PERFORMANCE
-65.17% -
YEAR-TO-DATE PERFORMANCE
-82.23% -
1 YEAR PERFORMANCE
-53.33%
Invivyd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.72 | $0.70 (-2.03%) | $0.73 | $0.69 | 493,976 | $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 |
| 09/26/2024 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 350,240 | $124.14 M |
| 09/25/2024 | $1.08 | $0.98 (-9.26%) | $1.09 | $0.98 | 526,500 | $116.98 M |
| 09/24/2024 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.09 | 403,800 | $130.11 M |
| 09/23/2024 | $1.26 | $1.20 (-4.76%) | $1.27 | $1.16 | 531,313 | $143.24 M |
| 09/20/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.18 | 1.25 M | $143.24 M |
| 09/19/2024 | $1.22 | $1.22 (0%) | $1.27 | $1.16 | 421,671 | $145.62 M |
| 09/18/2024 | $1.10 | $1.17 (6.36%) | $1.21 | $1.10 | 365,925 | $139.65 M |
| 09/17/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.08 | 326,900 | $132.49 M |
| 09/16/2024 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.08 | 242,000 | $136.07 M |
| 09/13/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.05 | 628,705 | $137.27 M |
| 09/12/2024 | $1.12 | $1.15 (2.68%) | $1.17 | $0.99 | 800,300 | $137.27 M |
| 09/11/2024 | $0.90 | $1.02 (13.93%) | $1.05 | $0.89 | 490,104 | $121.75 M |
| 09/10/2024 | $0.89 | $0.90 (1.15%) | $0.95 | $0.89 | 310,924 | $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 |