Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$3.10 -0.01 (-0.48%)
As of 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Inventiva Stock Price Performance

The Inventiva (IVA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 15.86%, with a year-to-date return of 46.26%. In the past month, the stock has decreased 17.96%, reflecting recent market activity.

As of the latest close, Inventiva traded at $3.11 with a market cap of $163.20 million and volume of 4,352 shares.

Receive IVA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inventiva and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+0.64%
1 Month
Performance
-17.96%
3 Month
Performance
+10.21%
Year-To-Date
Performance
+46.26%
1 Year
Performance
-15.86%

IVA Stock Chart for Thursday, May, 22, 2025

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$3.11$3.13
+0.64%
$3.30$3.115,733 shs$164.25 million
05/21/2025$3.23$3.11
-3.57%
$3.32$3.074,352 shs$163.20 million
05/20/2025$3.15$3.23
+2.38%
$3.31$3.035,628 shs$169.24 million
05/19/2025$3.11$3.15
+1.29%
$3.24$3.137,314 shs$165.30 million
05/16/2025$3.37$3.11
-7.72%
$3.36$3.1128,404 shs$163.20 million
05/15/2025$3.50$3.37
-3.71%
$3.89$3.3715,785 shs$176.85 million
05/14/2025$3.58$3.50
-2.23%
$3.57$3.401,693 shs$183.67 million
05/13/2025$3.51$3.58
+1.99%
$3.68$3.5111,419 shs$187.87 million
05/12/2025$3.62$3.51
-3.04%
$3.60$3.485,661 shs$184.19 million
05/09/2025$3.54$3.62
+2.26%
$3.62$3.4911,802 shs$189.97 million
05/08/2025$3.60$3.54
-1.67%
$3.77$3.4018,855 shs$185.77 million
05/07/2025$3.45$3.60
+4.35%
$3.63$3.4518,549 shs$188.92 million
05/06/2025$3.53$3.45
-2.27%
$3.65$3.4212,321 shs$181.05 million
05/05/2025$3.38$3.53
+4.44%
$3.70$3.2929,066 shs$185.24 million
05/02/2025$3.50$3.38
-3.43%
$3.73$3.3031,870 shs$177.37 million
05/01/2025$3.70$3.50
-5.41%
$3.81$3.5010,522 shs$183.67 million
04/30/2025$3.81$3.70
-2.76%
$3.73$3.5036,732 shs$194.17 million
04/29/2025$3.78$3.81
+0.55%
$3.89$3.741,152 shs$199.68 million
04/28/2025$3.89$3.78
-2.72%
$3.87$3.729,203 shs$198.57 million
04/25/2025$3.77$3.89
+3.18%
$3.90$3.775,289 shs$204.14 million
04/24/2025$3.84$3.77
-1.82%
$3.84$3.6910,566 shs$197.84 million
04/23/2025$3.82$3.84
+0.66%
$4.05$3.7738,664 shs$201.51 million
04/22/2025$3.56$3.82
+7.16%
$3.99$3.5760,771 shs$200.20 million
04/21/2025$3.36$3.56
+5.95%
$3.61$3.2630,014 shs$186.82 million

This page (NASDAQ:IVA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners