Price Alert

Invivyd Inc. (IVVD)

NASDAQ: IVVD · Real-Time Price · USD

0.58

-0.13 (-17.97%)

At close: Aug 18, 2025, 3:59 PM

0.59

1.70%

Pre-market: Aug 19, 2025, 04:03 AM EDT

IVVD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 18, 2025	0.71	0.72	0.58	0.58	0.58	-18.31%	2,379,257
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
Aug 7, 2025	0.70	0.77	0.70	0.75	0.75	4.17%	1,562,300
Aug 6, 2025	0.72	0.73	0.70	0.72	0.72	0.00%	541,600
Aug 5, 2025	0.75	0.77	0.72	0.72	0.72	-1.37%	889,914
Aug 4, 2025	0.73	0.74	0.71	0.73	0.73	0.00%	255,409
Aug 1, 2025	0.70	0.74	0.69	0.73	0.73	5.80%	824,002
Jul 31, 2025	0.75	0.75	0.68	0.69	0.69	-8.00%	629,739
Jul 30, 2025	0.80	0.81	0.75	0.75	0.75	-7.41%	496,604
Jul 29, 2025	0.84	0.84	0.80	0.81	0.81	-3.57%	518,041
Jul 28, 2025	0.80	0.84	0.80	0.84	0.84	7.69%	1,305,000
Jul 25, 2025	0.80	0.82	0.78	0.78	0.79	-3.70%	428,143
Jul 24, 2025	0.79	0.84	0.79	0.81	0.81	1.25%	799,142
Jul 23, 2025	0.78	0.86	0.76	0.80	0.80	5.26%	1,418,600
Jul 22, 2025	0.78	0.79	0.75	0.76	0.76	-1.30%	437,840