Invivyd Inc. (IVVD)
NASDAQ: IVVD
· Real-Time Price · USD
1.16
-0.06 (-4.92%)
At close: Oct 03, 2025, 3:59 PM
1.19
2.59%
After-hours: Oct 03, 2025, 07:43 PM EDT
IVVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.16 | 1.30 | 1.15 | 1.16 | 1.16 | -4.92% | 1,996,046 |
| Oct 2, 2025 | 1.23 | 1.26 | 1.17 | 1.22 | 1.22 | 0.00% | 1,282,800 |
| Oct 1, 2025 | 1.11 | 1.22 | 1.10 | 1.22 | 1.22 | 10.91% | 2,694,900 |
| Sep 30, 2025 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 2,082,985 |
| Sep 29, 2025 | 1.12 | 1.15 | 1.05 | 1.12 | 1.12 | 0.00% | 3,117,900 |
| Sep 26, 2025 | 1.14 | 1.15 | 1.07 | 1.12 | 1.12 | -1.75% | 1,770,800 |
| Sep 25, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -6.56% | 1,654,900 |
| Sep 24, 2025 | 1.16 | 1.22 | 1.14 | 1.22 | 1.22 | 5.17% | 2,306,502 |
| Sep 23, 2025 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | -4.92% | 1,590,000 |
| Sep 22, 2025 | 1.20 | 1.24 | 1.17 | 1.22 | 1.22 | 0.00% | 1,152,400 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 1,860,504 |
| Sep 18, 2025 | 1.26 | 1.32 | 1.18 | 1.25 | 1.25 | 8.70% | 2,313,700 |
| Sep 17, 2025 | 1.22 | 1.27 | 1.15 | 1.15 | 1.15 | -8.73% | 1,693,100 |
| Sep 16, 2025 | 1.30 | 1.32 | 1.23 | 1.26 | 1.26 | -1.56% | 1,820,623 |
| Sep 15, 2025 | 1.41 | 1.41 | 1.25 | 1.28 | 1.28 | -10.49% | 2,737,200 |
| Sep 12, 2025 | 1.24 | 1.45 | 1.05 | 1.43 | 1.43 | 16.26% | 10,288,000 |
| Sep 11, 2025 | 1.29 | 1.35 | 1.22 | 1.23 | 1.23 | -4.65% | 3,216,300 |
| Sep 10, 2025 | 1.21 | 1.45 | 1.20 | 1.29 | 1.29 | 5.74% | 8,809,400 |
| Sep 9, 2025 | 1.17 | 1.24 | 1.11 | 1.22 | 1.22 | 5.17% | 3,112,900 |
| Sep 8, 2025 | 1.13 | 1.21 | 1.11 | 1.16 | 1.16 | 1.75% | 2,643,214 |
Page 1 of 53