Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$6.05 +0.04 (+0.67%)
Closing price 09/26/2025 04:00 PM Eastern
Extended Trading
$6.18 +0.13 (+2.07%)
As of 09/26/2025 07:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours 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 increased 228.80%, with a year-to-date return of 182.71%. In the past month, the stock has increased 15.68%, reflecting recent market activity.

As of the latest close, Inventiva traded at $6.05 with a market cap of $578.74 million and volume of 27,086 shares. Five years ago, the stock traded at $11.28, representing a 46.37% decrease over that period. At the time, it had a market cap of $430.51 million and a volume of 23,547 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.50%
1 Month
Performance
+15.68%
3 Month
Performance
+99.28%
Year-To-Date
Performance
+182.71%
1 Year
Performance
+228.80%
5 Year
Performance
-46.37%

IVA Stock Chart for Saturday, September, 27, 2025

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2025$6.01$6.05
+0.67%
$6.12$5.7727,086 shs$578.74 million
09/25/2025$5.52$6.01
+8.88%
$6.04$5.8356,805 shs$574.93 million
09/24/2025$5.67$5.52
-2.65%
$5.76$5.5252,760 shs$528.04 million
09/23/2025$6.02$5.67
-5.81%
$5.86$5.5979,818 shs$542.39 million
09/22/2025$5.65$6.02
+6.55%
$6.13$5.5090,398 shs$575.89 million
09/19/2025$5.42$5.65
+4.24%
$5.93$5.3963,054 shs$540.49 million
09/18/2025$5.28$5.42
+2.65%
$5.63$5.3252,837 shs$518.48 million
09/17/2025$5.32$5.28
-0.75%
$5.31$5.1531,774 shs$505.09 million
09/16/2025$5.31$5.32
+0.19%
$5.41$5.309,377 shs$508.92 million
09/15/2025$5.61$5.31
-5.35%
$5.57$5.3127,138 shs$507.96 million
09/12/2025$5.77$5.61
-2.77%
$5.76$5.36128,196 shs$536.65 million
09/11/2025$5.53$5.77
+4.34%
$5.78$5.5443,447 shs$551.96 million
09/10/2025$5.36$5.53
+3.17%
$5.65$5.4230,501 shs$529.01 million
09/09/2025$5.37$5.36
-0.19%
$5.50$5.3146,777 shs$512.74 million
09/08/2025$5.57$5.37
-3.59%
$5.50$5.2755,699 shs$513.69 million
09/05/2025$5.60$5.57
-0.54%
$5.75$5.2769,149 shs$532.83 million
09/04/2025$5.77$5.60
-2.95%
$5.70$5.3189,301 shs$535.71 million
09/03/2025$5.26$5.77
+9.70%
$6.10$5.5486,559 shs$551.96 million
09/02/2025$6.19$5.26
-15.02%
$5.53$5.21179,587 shs$503.17 million
09/01/2025$6.19$6.19$6.31$5.76189,339 shs$592.15 million
08/29/2025$6.35$6.19
-2.52%
$6.31$5.76189,339 shs$592.15 million
08/28/2025$5.23$6.35
+21.41%
$6.50$5.50252,015 shs$607.44 million
08/27/2025$4.59$5.23
+13.94%
$5.51$5.23125,673 shs$500.30 million
08/26/2025$4.66$4.59
-1.50%
$4.78$4.5315,305 shs$439.09 million

This page (NASDAQ:IVA) was last updated on 9/27/2025 by MarketBeat.com Staff
From Our Partners