Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$3.85 0.00 (0.00%)
Closing price 06/12/2026 04:00 PM Eastern
Extended Trading
$3.86 +0.01 (+0.26%)
As of 06/12/2026 04:10 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 Massive. 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 12.90%, with a year-to-date return of -17.20%. In the past month, the stock has decreased 29.23%, reflecting recent market activity.

As of the latest close, Inventiva traded at $3.85 with a market cap of $799.68 million and volume of 1.01 million shares. Five years ago, the stock traded at $15.20, representing a 74.67% decrease over that period. At the time, it had a market cap of $605.34 million and a volume of 37,552 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.85%
1 Month
Performance
-29.23%
3 Month
Performance
-35.73%
Year-To-Date
Performance
-17.20%
1 Year
Performance
+12.90%
5 Year
Performance
-74.67%

IVA Stock Chart for Monday, June, 15, 2026

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/12/2026$3.80$3.85
+1.32%
$3.97$3.801.01 million shs$799.68 million
06/11/2026$3.78$3.80
+0.53%
$3.92$3.76830,641 shs$789.29 million
06/10/2026$3.97$3.78
-4.79%
$4.00$3.73645,053 shs$785.14 million
06/09/2026$3.91$3.97
+1.53%
$4.02$3.69972,977 shs$824.61 million
06/08/2026$4.03$3.91
-2.98%
$4.08$3.87313,966 shs$812.13 million
06/05/2026$4.23$4.03
-4.73%
$4.25$4.001.08 million shs$837.06 million
06/04/2026$4.04$4.23
+4.70%
$4.49$3.981.92 million shs$878.61 million
06/03/2026$4.09$4.04
-1.22%
$4.12$3.831.25 million shs$839.15 million
06/02/2026$4.77$4.09
-14.26%
$4.67$3.812.60 million shs$990.77 million
06/01/2026$4.93$4.77
-3.25%
$4.96$4.67358,168 shs$990.78 million
05/29/2026$5.23$4.93
-5.74%
$5.13$4.9276,188 shs$719.53 million
05/28/2026$5.22$5.23
+0.19%
$5.29$5.17135,892 shs$763.32 million
05/27/2026$5.16$5.22
+1.16%
$5.47$5.18151,361 shs$761.86 million
05/26/2026$5.07$5.16
+1.78%
$5.34$5.03127,278 shs$753.10 million
05/25/2026$5.07$5.07$5.28$5.05184,967 shs$739.97 million
05/22/2026$5.21$5.07
-2.69%
$5.28$5.05184,967 shs$739.97 million
05/21/2026$5.14$5.21
+1.36%
$5.25$5.04119,433 shs$760.41 million
05/20/2026$4.91$5.14
+4.68%
$5.19$4.91159,835 shs$750.18 million
05/19/2026$5.02$4.91
-2.19%
$5.02$4.78273,677 shs$716.61 million
05/18/2026$5.44$5.02
-7.72%
$5.37$4.96238,003 shs$732.67 million
05/15/2026$5.55$5.44
-1.98%
$5.67$5.37284,477 shs$793.97 million
05/14/2026$5.54$5.55
+0.18%
$5.66$5.43137,235 shs$810.02 million

This page (NASDAQ:IVA) was last updated on 6/15/2026 by MarketBeat.com Staff.
From Our Partners