Invivyd Inc. (IVVD)
NASDAQ: IVVD
· Real-Time Price · USD
1.14
0.14 (14.29%)
At close: Sep 05, 2025, 3:59 PM
1.12
-1.75%
After-hours: Sep 05, 2025, 07:53 PM EDT
IVVD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.97 | 1.19 | 0.96 | 1.14 | 1.14 | 14.00% | 7,569,933 |
| Sep 4, 2025 | 1.04 | 1.04 | 0.96 | 1.00 | 1.00 | -3.85% | 3,341,702 |
| Sep 3, 2025 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | 0.97% | 2,963,600 |
| Sep 2, 2025 | 0.96 | 1.09 | 0.95 | 1.03 | 1.03 | 6.19% | 5,366,000 |
| Aug 29, 2025 | 1.05 | 1.05 | 0.92 | 0.97 | 0.97 | -2.02% | 3,999,635 |
| Aug 28, 2025 | 0.97 | 1.08 | 0.88 | 0.99 | 0.99 | 13.79% | 14,723,600 |
| Aug 27, 2025 | 1.02 | 1.10 | 0.77 | 0.87 | 0.87 | -15.53% | 22,434,600 |
| Aug 26, 2025 | 0.95 | 1.14 | 0.81 | 1.03 | 1.03 | 83.93% | 186,776,820 |
| Aug 25, 2025 | 0.53 | 0.60 | 0.52 | 0.56 | 0.56 | 7.69% | 12,108,826 |
| Aug 22, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -1.89% | 1,595,002 |
| Aug 21, 2025 | 0.50 | 0.56 | 0.48 | 0.53 | 0.53 | -15.87% | 4,195,700 |
| Aug 20, 2025 | 0.59 | 0.65 | 0.56 | 0.63 | 0.63 | 10.53% | 1,743,100 |
| Aug 19, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -1.72% | 1,715,300 |
| Aug 18, 2025 | 0.71 | 0.72 | 0.58 | 0.58 | 0.58 | -18.31% | 3,031,500 |
| Aug 15, 2025 | 0.72 | 0.77 | 0.68 | 0.71 | 0.71 | -11.25% | 1,423,834 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.27% | 483,700 |
| Aug 13, 2025 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 1.28% | 474,500 |
| Aug 12, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 1.30% | 282,576 |
| Aug 11, 2025 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -3.75% | 507,936 |
| Aug 8, 2025 | 0.76 | 0.80 | 0.72 | 0.80 | 0.80 | 6.67% | 698,236 |