Free Trial

Invivyd (IVVD) Stock Chart & Stock Price History

Invivyd logo
$0.76 0.00 (-0.52%)
Closing price 04:00 PM Eastern
Extended Trading
$0.76 0.00 (-0.07%)
As of 07:57 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 64.79%, with a year-to-date return of 71.63%. In the past month, the stock has increased 23.48%, reflecting recent market activity.

As of the latest close, Invivyd traded at $0.76 with a market cap of $91.71 million and volume of 1.31 million 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
-2.09%
1 Month
Performance
+23.48%
3 Month
Performance
-57.03%
Year-To-Date
Performance
+71.63%
1 Year
Performance
-64.79%

IVVD Stock Chart for Thursday, May, 22, 2025

Invivyd Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.76$0.76
-0.52%
$0.77$0.731.21 million shs$91.23 million
05/21/2025$0.81$0.76
-5.52%
$0.82$0.731.31 million shs$91.71 million
05/20/2025$0.78$0.81
+4.33%
$0.82$0.731.37 million shs$97.07 million
05/19/2025$0.78$0.78
-0.14%
$0.84$0.76938,751 shs$93.04 million
05/16/2025$0.70$0.78
+10.33%
$0.80$0.701.68 million shs$93.17 million
05/15/2025$0.84$0.70
-15.78%
$0.74$0.642.90 million shs$84.45 million
05/14/2025$0.86$0.84
-2.90%
$0.92$0.752.37 million shs$100.28 million
05/13/2025$0.84$0.86
+2.76%
$1.09$0.867.32 million shs$103.27 million
05/12/2025$0.64$0.84
+31.11%
$0.86$0.675.43 million shs$100.50 million
05/09/2025$0.58$0.64
+9.79%
$0.65$0.581.20 million shs$76.66 million
05/08/2025$0.58$0.58
+0.87%
$0.60$0.521.75 million shs$69.82 million
05/07/2025$0.53$0.58
+9.16%
$0.80$0.5413.06 million shs$69.22 million
05/06/2025$0.58$0.53
-8.13%
$0.60$0.491.26 million shs$63.41 million
05/05/2025$0.63$0.58
-8.43%
$0.63$0.571.09 million shs$69.03 million
05/02/2025$0.61$0.63
+3.49%
$0.64$0.61680,359 shs$75.38 million
05/01/2025$0.63$0.61
-3.65%
$0.65$0.60516,046 shs$72.84 million
04/30/2025$0.64$0.63
-0.82%
$0.64$0.571.10 million shs$75.60 million
04/29/2025$0.66$0.64
-3.97%
$0.69$0.62777,439 shs$76.22 million
04/28/2025$0.65$0.66
+1.82%
$0.69$0.63940,337 shs$79.38 million
04/25/2025$0.67$0.65
-2.77%
$0.68$0.63807,216 shs$77.96 million
04/24/2025$0.64$0.67
+3.74%
$0.67$0.61958,780 shs$80.18 million
04/23/2025$0.62$0.64
+4.61%
$0.66$0.621.04 million shs$77.29 million
04/22/2025$0.56$0.62
+9.79%
$0.64$0.532.29 million shs$73.88 million
04/21/2025$0.51$0.56
+10.00%
$0.57$0.492.62 million shs$67.30 million

This page (NASDAQ:IVVD) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners