Free Trial

Inventiva (IVA) Stock Chart & Stock Price History

Inventiva logo
$5.07 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$5.08 +0.00 (+0.10%)
As of 05/22/2026 07:22 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 62.24%, with a year-to-date return of 9.03%. In the past month, the stock has decreased 1.55%, reflecting recent market activity.

As of the latest close, Inventiva traded at $5.07 with a market cap of $739.97 million and volume of 184,967 shares. Five years ago, the stock traded at $14.35, representing a 64.68% decrease over that period. At the time, it had a market cap of $554.53 million and a volume of 6,360 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
-2.69%
1 Month
Performance
-1.55%
3 Month
Performance
-22.60%
Year-To-Date
Performance
+9.03%
1 Year
Performance
+62.24%
5 Year
Performance
-64.68%

IVA Stock Chart for Tuesday, May, 26, 2026

Inventiva Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/13/2026$5.75$5.54
-3.65%
$5.74$5.52106,329 shs$808.56 million
05/12/2026$5.80$5.75
-0.86%
$5.85$5.7089,187 shs$839.21 million
05/11/2026$5.37$5.80
+8.01%
$6.06$5.621.10 million shs$846.51 million
05/08/2026$5.35$5.37
+0.37%
$5.52$5.27235,420 shs$780.84 million
05/07/2026$5.40$5.35
-0.93%
$5.52$5.27374,110 shs$780.83 million
05/06/2026$5.42$5.40
-0.37%
$5.46$5.2972,143 shs$788.13 million
05/05/2026N/A$5.42$5.60$5.40261,851 shs$791.05 million
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

This page (NASDAQ:IVA) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners