Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

Invivyd logo
$0.80 +0.04 (+5.88%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$0.79 -0.01 (-0.74%)
As of 08/8/2025 07:50 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.

Invivyd Stock Price Performance

The Invivyd (IVVD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.53%, with a year-to-date return of 80.07%. In the past month, the stock has increased 6.39%, reflecting recent market activity.

As of the latest close, Invivyd traded at $0.80 with a market cap of $95.72 million and volume of 698,019 shares.

Receive IVVD Stock News and Ratings via Email

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

5 Day
Performance
+9.60%
1 Month
Performance
+6.39%
3 Month
Performance
+24.87%
Year-To-Date
Performance
+80.07%
1 Year
Performance
-22.53%

IVVD Stock Chart for Saturday, August, 9, 2025

Invivyd Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$0.75$0.80
+6.39%
$0.80$0.72698,019 shs$95.72 million
08/07/2025$0.72$0.75
+4.60%
$0.77$0.701.56 million shs$89.97 million
08/06/2025$0.72$0.72
-0.98%
$0.73$0.70536,813 shs$86.01 million
08/05/2025$0.73$0.72
-0.54%
$0.77$0.72885,756 shs$86.86 million
08/04/2025$0.73$0.73
-0.59%
$0.74$0.71250,559 shs$87.33 million
08/01/2025$0.69$0.73
+5.52%
$0.74$0.69822,841 shs$87.85 million
07/31/2025$0.75$0.69
-7.70%
$0.75$0.68628,590 shs$83.25 million
07/30/2025$0.81$0.75
-6.77%
$0.81$0.75496,349 shs$90.20 million
07/29/2025$0.84$0.81
-3.68%
$0.84$0.80516,376 shs$96.75 million
07/28/2025$0.79$0.84
+6.66%
$0.84$0.801.30 million shs$100.44 million
07/25/2025$0.81$0.79
-3.09%
$0.82$0.78418,036 shs$94.17 million
07/24/2025$0.80$0.81
+1.25%
$0.84$0.79798,407 shs$97.17 million
07/23/2025$0.76$0.80
+5.26%
$0.86$0.761.42 million shs$91.17 million
07/22/2025$0.77$0.76
-1.30%
$0.79$0.75437,129 shs$91.17 million
07/21/2025$0.75$0.77
+2.67%
$0.80$0.77966,780 shs$92.37 million
07/18/2025$0.72$0.75
+3.92%
$0.76$0.72835,948 shs$89.97 million
07/17/2025$0.69$0.72
+5.07%
$0.73$0.68697,256 shs$86.58 million
07/16/2025$0.68$0.69
+0.64%
$0.70$0.66516,799 shs$82.40 million
07/15/2025$0.73$0.68
-6.51%
$0.73$0.68803,566 shs$81.87 million
07/14/2025$0.74$0.73
-1.15%
$0.74$0.71406,042 shs$87.57 million
07/11/2025$0.75$0.74
-0.93%
$0.75$0.73270,788 shs$88.59 million
07/10/2025$0.75$0.75
-0.61%
$0.76$0.74499,375 shs$89.42 million
07/09/2025$0.72$0.75
+4.08%
$0.76$0.71557,983 shs$89.97 million
07/08/2025$0.70$0.72
+2.42%
$0.72$0.70565,655 shs$86.44 million

This page (NASDAQ:IVVD) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners