Invivyd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.25	2.29	2.15	2.23	2.23	0.45%	3,533,532
Dec 4, 2025	2.22	2.28	2.18	2.22	2.22	-0.45%	1,834,609
Dec 3, 2025	2.13	2.28	2.12	2.23	2.23	3.24%	3,899,459
Dec 2, 2025	2.48	2.48	2.09	2.16	2.16	-13.60%	7,292,151
Dec 1, 2025	2.51	2.60	2.40	2.50	2.50	2.88%	6,462,493
Nov 28, 2025	2.37	2.46	2.36	2.43	2.43	4.29%	1,734,014
Nov 26, 2025	2.30	2.34	2.25	2.33	2.33	2.64%	2,140,340
Nov 25, 2025	2.34	2.34	2.23	2.27	2.27	-5.42%	3,553,887
Nov 24, 2025	2.53	2.56	2.36	2.40	2.40	-4.00%	3,777,098
Nov 21, 2025	2.45	2.60	2.41	2.50	2.50	4.17%	4,582,898
Nov 20, 2025	2.57	2.62	2.38	2.40	2.40	-4.00%	4,909,162
Nov 19, 2025	2.54	2.70	2.47	2.50	2.50	-1.19%	6,480,276
Nov 18, 2025	2.58	2.60	2.37	2.53	2.53	-10.92%	18,086,328
Nov 17, 2025	2.35	3.07	2.34	2.84	2.84	20.85%	23,905,675
Nov 14, 2025	2.56	2.76	2.16	2.35	2.35	32.77%	136,453,486
Nov 13, 2025	1.76	1.79	1.69	1.77	1.77	-	2,554,530
Nov 12, 2025	1.65	1.77	1.63	1.77	1.77	7.27%	1,907,463
Nov 11, 2025	1.58	1.66	1.55	1.65	1.65	2.48%	2,151,049
Nov 10, 2025	1.63	1.66	1.52	1.61	1.61	1.58%	1,958,875
Nov 7, 2025	1.48	1.60	1.39	1.59	1.59	2.92%	2,868,649
Nov 6, 2025	1.60	1.65	1.45	1.54	1.54	1.32%	3,353,973
Nov 5, 2025	1.39	1.54	1.36	1.52	1.52	8.57%	3,258,916
Nov 4, 2025	1.56	1.58	1.39	1.40	1.40	-13.04%	3,833,207
Nov 3, 2025	1.80	1.88	1.60	1.61	1.61	-8.52%	3,744,881
Oct 31, 2025	1.86	2.00	1.75	1.76	1.76	-5.88%	2,954,695
Oct 30, 2025	1.89	1.94	1.74	1.87	1.87	-2.60%	3,143,569
Oct 29, 2025	2.14	2.20	1.86	1.92	1.92	-9.43%	5,312,143
Oct 28, 2025	2.20	2.24	2.07	2.12	2.12	-1.40%	2,639,021
Oct 27, 2025	2.24	2.34	2.10	2.15	2.15	-3.59%	4,380,559
Oct 24, 2025	1.95	2.35	1.93	2.23	2.23	14.95%	6,791,701
Oct 23, 2025	1.86	2.06	1.86	1.94	1.94	4.30%	4,373,893
Oct 22, 2025	2.00	2.20	1.85	1.86	1.86	-8.82%	5,027,747
Oct 21, 2025	1.97	2.25	1.93	2.04	2.04	3.55%	9,480,605
Oct 20, 2025	1.72	2.01	1.72	1.97	1.97	13.22%	6,549,472
Oct 17, 2025	1.72	1.76	1.67	1.74	1.74	-0.57%	3,190,476
Oct 16, 2025	1.72	1.81	1.68	1.75	1.75	-	4,258,039
Oct 15, 2025	1.70	1.81	1.68	1.75	1.75	7.36%	5,349,651
Oct 14, 2025	1.78	1.84	1.56	1.63	1.63	-13.30%	9,241,545
Oct 13, 2025	1.75	1.90	1.64	1.88	1.88	6.82%	5,372,576
Oct 10, 2025	2.00	2.01	1.70	1.76	1.76	-6.88%	8,285,678
Oct 9, 2025	1.63	1.94	1.58	1.89	1.89	15.24%	16,670,924
Oct 8, 2025	1.63	1.79	1.60	1.64	1.64	0.61%	6,876,414
Oct 7, 2025	1.49	1.66	1.34	1.63	1.63	14.79%	12,036,204
Oct 6, 2025	1.29	1.54	1.29	1.42	1.42	22.41%	23,538,464
Oct 3, 2025	1.16	1.30	1.15	1.16	1.16	-4.92%	2,005,879
Oct 2, 2025	1.23	1.26	1.17	1.22	1.22	-	1,282,795
Oct 1, 2025	1.11	1.22	1.10	1.22	1.22	10.91%	2,694,867
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	-	3,117,873
Sep 26, 2025	1.14	1.15	1.07	1.12	1.12	-1.75%	1,770,797