Invivyd, Inc. - Common Stock (IVVD)

Last Price1.8800

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 7:37 AM EST

Historical Prices For Invivyd, Inc. - Common Stock (IVVD)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	1.85	1.92	1.77	1.88	4,203,644	1.88
2/02/2026	1.75	1.90	1.72	1.74	3,905,704	1.74
1/30/2026	1.85	1.88	1.72	1.74	3,302,018	1.74
1/29/2026	1.94	1.96	1.83	1.85	2,300,207	1.85
1/28/2026	2.05	2.06	1.91	1.92	2,810,495	1.92
1/27/2026	2.04	2.08	1.98	2.03	2,826,133	2.03
1/26/2026	2.12	2.16	2.02	2.05	4,102,265	2.05
1/23/2026	2.20	2.21	2.09	2.11	3,027,415	2.11
1/22/2026	2.20	2.31	2.20	2.21	4,222,119	2.21
1/21/2026	2.25	2.29	2.15	2.21	2,749,489	2.21
1/20/2026	2.36	2.45	2.24	2.24	6,255,063	2.24
1/16/2026	2.41	2.52	2.40	2.45	1,810,761	2.45
1/15/2026	2.60	2.64	2.44	2.44	1,893,022	2.44
1/14/2026	2.33	2.61	2.32	2.60	4,541,632	2.60
1/13/2026	2.45	2.54	2.20	2.34	4,899,653	2.34
1/12/2026	2.56	2.56	2.33	2.45	4,352,355	2.45
1/09/2026	2.53	2.78	2.52	2.52	3,322,629	2.52
1/08/2026	2.52	2.54	2.42	2.51	2,549,716	2.51
1/07/2026	2.40	2.55	2.39	2.40	2,782,514	2.40
1/06/2026	2.56	2.59	2.38	2.38	2,824,775	2.38
1/05/2026	2.51	2.57	2.37	2.55	2,405,093	2.55
1/02/2026	2.47	2.52	2.40	2.50	2,780,334	2.50
12/31/2025	2.41	2.49	2.37	2.47	1,955,768	2.47
12/30/2025	2.57	2.60	2.42	2.43	4,305,071	2.43
12/29/2025	2.68	2.68	2.57	2.59	1,804,088	2.59
12/26/2025	2.82	2.85	2.65	2.69	2,376,656	2.69
12/24/2025	2.79	2.83	2.52	2.81	4,034,784	2.81
12/23/2025	2.90	3.01	2.77	2.80	6,451,760	2.80
12/22/2025	2.42	2.95	2.42	2.88	11,669,465	2.88
12/19/2025	2.31	2.39	2.29	2.30	19,177,344	2.30
12/18/2025	2.28	2.41	2.28	2.29	2,376,636	2.29
12/17/2025	2.37	2.42	2.25	2.28	2,667,958	2.28
12/16/2025	2.22	2.42	2.18	2.38	6,524,521	2.38
12/15/2025	2.35	2.41	2.21	2.22	3,484,826	2.22
12/12/2025	2.36	2.44	2.31	2.32	2,769,887	2.32
12/11/2025	2.50	2.58	2.38	2.38	3,351,905	2.38
12/10/2025	2.49	2.59	2.43	2.51	5,401,943	2.51
12/09/2025	2.39	2.52	2.34	2.48	4,277,084	2.48
12/08/2025	2.30	2.49	2.25	2.38	3,822,972	2.38
12/05/2025	2.25	2.29	2.15	2.23	3,564,408	2.23
12/04/2025	2.22	2.28	2.18	2.22	1,849,376	2.22
12/03/2025	2.13	2.28	2.12	2.23	3,900,369	2.23
12/02/2025	2.48	2.48	2.09	2.16	7,304,769	2.16
12/01/2025	2.51	2.60	2.40	2.50	6,619,961	2.50
11/28/2025	2.37	2.46	2.36	2.43	1,760,561	2.43
11/26/2025	2.30	2.34	2.25	2.33	2,155,962	2.33
11/25/2025	2.34	2.33	2.23	2.27	3,576,971	2.27
11/24/2025	2.53	2.56	2.36	2.40	3,779,644	2.40
11/21/2025	2.45	2.60	2.41	2.50	4,614,123	2.50
11/20/2025	2.57	2.62	2.38	2.40	4,907,541	2.40
11/19/2025	2.54	2.70	2.47	2.50	6,475,584	2.50
11/18/2025	2.58	2.60	2.37	2.53	18,061,837	2.53
11/17/2025	2.35	3.07	2.34	2.84	23,769,590	2.84
11/14/2025	2.56	2.76	2.16	2.35	136,453,934	2.35
11/13/2025	1.76	1.79	1.69	1.77	1,882,699	1.77
11/12/2025	1.65	1.77	1.63	1.77	1,903,122	1.77
11/11/2025	1.58	1.66	1.55	1.65	2,128,791	1.65
11/10/2025	1.63	1.66	1.51	1.61	1,957,905	1.61
11/07/2025	1.48	1.59	1.39	1.58	2,868,649	1.58
11/06/2025	1.60	1.65	1.45	1.54	3,350,536	1.54
11/05/2025	1.39	1.54	1.36	1.52	3,244,999	1.52
11/04/2025	1.56	1.58	1.39	1.40	3,831,379	1.40