Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$5.42 +0.15 (+2.75%)
As of 04:00 PM Eastern
This is a fair market value 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 53.54%, with a year-to-date return of 16.56%. In the past month, the stock has decreased 0.91%, reflecting recent market activity.

Five years ago, the stock traded at $14.13, representing a 61.63% decrease over that period. At the time, it had a market cap of $545.65 million and a volume of 8,591 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
+5.65%
1 Month
Performance
-0.91%
3 Month
Performance
-6.55%
Year-To-Date
Performance
+16.56%
1 Year
Performance
+53.54%
5 Year
Performance
-61.63%

IVA Stock Chart for Tuesday, May, 5, 2026

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$4.94$5.13
+3.85%
$5.14$4.95157,152 shs$748.73 million
04/29/2026$5.01$4.94
-1.40%
$5.04$4.87146,823 shs$721.00 million
04/28/2026$5.13$5.01
-2.34%
$5.16$5.00114,988 shs$731.21 million
04/27/2026$5.15$5.13
-0.39%
$5.23$5.04186,572 shs$748.72 million
04/24/2026$5.21$5.15
-1.15%
$5.26$5.11297,651 shs$751.64 million
04/23/2026$5.25$5.21
-0.76%
$5.36$5.16161,177 shs$760.41 million
04/22/2026$5.40$5.25
-2.78%
$5.44$5.20142,431 shs$766.24 million
04/21/2026$5.59$5.40
-3.40%
$5.60$5.36164,863 shs$788.13 million
04/20/2026$5.67$5.59
-1.41%
$5.80$5.58219,691 shs$815.86 million
04/17/2026$5.63$5.67
+0.71%
$5.79$5.64446,890 shs$827.54 million
04/16/2026$5.74$5.63
-1.92%
$5.71$5.52567,442 shs$821.70 million
04/15/2026$5.51$5.74
+4.17%
$5.80$5.44653,636 shs$837.75 million
04/14/2026$5.01$5.51
+9.98%
$5.62$5.021.77 million shs$804.19 million
04/13/2026$5.26$5.01
-4.75%
$5.27$4.93397,959 shs$731.21 million
04/10/2026$5.50$5.26
-4.36%
$5.48$5.19728,389 shs$767.70 million
04/09/2026$5.30$5.50
+3.77%
$5.67$5.16335,653 shs$802.73 million
04/08/2026$5.34$5.30
-0.75%
$5.54$5.26226,695 shs$773.54 million
04/07/2026$5.67$5.34
-5.82%
$5.57$5.20260,749 shs$779.37 million
04/06/2026$5.47$5.67
+3.66%
$5.70$5.371.02 million shs$827.54 million

This page (NASDAQ:IVA) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners