5 DAY PERFORMANCE
+34.03%
1 MONTH PERFORMANCE
+43.05%
3 MONTH PERFORMANCE
+25.84%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
+37.20%
1 YEAR PERFORMANCE
+42.73%
Inventiva Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.65 | $4.68 (0.65%) | $4.78 | $4.63 | 461.40 K | $2.98 B |
| 08/20/2026 | $4.74 | $4.65 (-1.9%) | $4.74 | $4.57 | 517.34 K | $2.96 B |
| 08/19/2026 | $4.73 | $4.76 (0.63%) | $4.79 | $4.69 | 575.20 K | $3.03 B |
| 08/18/2026 | $4.64 | $4.64 (0%) | $4.68 | $4.45 | 770.56 K | $2.96 B |
| 08/17/2026 | $4.69 | $4.70 (0.21%) | $4.75 | $4.63 | 554.90 K | $2.99 B |
| 08/14/2026 | $4.63 | $4.60 (-0.65%) | $4.65 | $4.54 | 573.82 K | $2.93 B |
| 08/13/2026 | $4.73 | $4.60 (-2.75%) | $4.73 | $4.59 | 514.80 K | $2.93 B |
| 08/12/2026 | $4.72 | $4.68 (-0.85%) | $4.82 | $4.67 | 414.80 K | $2.98 B |
| 08/11/2026 | $4.82 | $4.72 (-2.07%) | $4.84 | $4.72 | 382.92 K | $3.01 B |
| 08/10/2026 | $4.81 | $4.75 (-1.25%) | $4.88 | $4.69 | 443.70 K | $3.03 B |
| 08/07/2026 | $4.90 | $4.80 (-2.04%) | $4.94 | $4.80 | 579.10 K | $3.06 B |
| 08/06/2026 | $4.77 | $4.66 (-2.31%) | $4.84 | $4.57 | 380.70 K | $2.97 B |
| 08/05/2026 | $4.54 | $4.72 (3.96%) | $4.75 | $4.54 | 707.60 K | $3.01 B |
| 08/04/2026 | $4.25 | $4.51 (6.12%) | $4.61 | $4.22 | 1.02 M | $2.87 B |
| 08/03/2026 | $4.39 | $4.25 (-3.19%) | $4.46 | $4.25 | 1.01 M | $2.71 B |
| 07/31/2026 | $4.62 | $4.48 (-3.03%) | $4.63 | $4.34 | 1.35 M | $2.85 B |
| 07/30/2026 | $4.51 | $4.62 (2.44%) | $4.66 | $4.48 | 694.62 K | $2.94 B |
| 07/29/2026 | $4.45 | $4.51 (1.35%) | $4.70 | $4.42 | 1.18 M | $2.87 B |
| 07/28/2026 | $4.58 | $4.64 (1.31%) | $4.66 | $4.52 | 928.29 K | $2.96 B |
| 07/27/2026 | $4.45 | $4.60 (3.37%) | $4.68 | $4.43 | 707.17 K | $2.93 B |
| 07/24/2026 | $4.44 | $4.46 (0.45%) | $4.55 | $4.38 | 667.40 K | $2.84 B |
| 07/23/2026 | $4.42 | $4.51 (2.04%) | $4.55 | $4.39 | 636.80 K | $2.87 B |
| 07/22/2026 | $4.47 | $4.54 (1.57%) | $4.61 | $4.31 | 542.20 K | $2.89 B |
| 07/21/2026 | $4.38 | $4.48 (2.28%) | $4.53 | $4.36 | 816.80 K | $2.85 B |
| 07/20/2026 | $4.70 | $4.42 (-5.96%) | $4.71 | $4.39 | 774.11 K | $2.82 B |
| 07/17/2026 | $4.60 | $4.62 (0.43%) | $4.68 | $4.49 | 862.40 K | $2.94 B |
| 07/16/2026 | $4.46 | $4.52 (1.35%) | $4.62 | $4.39 | 869.74 K | $2.88 B |
| 07/15/2026 | $4.39 | $4.47 (1.82%) | $4.57 | $4.31 | 985.00 K | $2.85 B |
| 07/14/2026 | $4.28 | $4.40 (2.8%) | $4.50 | $4.28 | 1.29 M | $2.80 B |
| 07/13/2026 | $4.31 | $4.30 (-0.23%) | $4.52 | $4.21 | 735.10 K | $2.74 B |
| 07/10/2026 | $4.50 | $4.30 (-4.44%) | $4.51 | $4.25 | 582.53 K | $2.74 B |
| 07/09/2026 | $4.33 | $4.53 (4.62%) | $4.55 | $4.20 | 1.78 M | $2.89 B |
| 07/08/2026 | $4.27 | $4.39 (2.81%) | $4.74 | $4.20 | 3.40 M | $2.80 B |
| 07/07/2026 | $3.87 | $4.56 (17.83%) | $4.61 | $3.76 | 3.29 M | $2.91 B |
| 07/06/2026 | $3.92 | $3.90 (-0.51%) | $4.00 | $3.82 | 3.00 M | $2.48 B |
| 07/02/2026 | $3.70 | $3.91 (5.68%) | $3.97 | $3.67 | 1.83 M | $2.49 B |
| 07/01/2026 | $3.75 | $3.69 (-1.6%) | $3.79 | $3.53 | 1.72 M | $2.35 B |
| 06/30/2026 | $3.59 | $3.78 (5.29%) | $3.80 | $3.54 | 2.10 M | $2.41 B |
| 06/29/2026 | $3.53 | $3.55 (0.57%) | $3.56 | $3.45 | 1.19 M | $2.26 B |
| 06/26/2026 | $3.44 | $3.41 (-0.87%) | $3.58 | $3.35 | 1.34 M | $2.17 B |
| 06/25/2026 | $3.48 | $3.50 (0.57%) | $3.53 | $3.41 | 2.12 M | $2.23 B |
| 06/24/2026 | $3.67 | $3.46 (-5.72%) | $3.69 | $3.46 | 1.09 M | $2.20 B |
| 06/23/2026 | $3.56 | $3.71 (4.21%) | $3.72 | $3.56 | 1.53 M | $2.36 B |
| 06/22/2026 | $3.53 | $3.51 (-0.57%) | $3.67 | $3.50 | 862.50 K | $2.24 B |
| 06/18/2026 | $3.60 | $3.57 (-0.83%) | $3.61 | $3.53 | 3.55 M | $2.27 B |
| 06/17/2026 | $3.58 | $3.53 (-1.4%) | $3.63 | $3.49 | 1.03 M | $2.25 B |
| 06/16/2026 | $3.73 | $3.58 (-4.02%) | $3.73 | $3.56 | 474.83 K | $2.28 B |
| 06/15/2026 | $3.85 | $3.76 (-2.34%) | $3.85 | $3.72 | 350.70 K | $2.40 B |
| 06/12/2026 | $3.87 | $3.85 (-0.52%) | $3.97 | $3.80 | 1.01 M | $2.45 B |
| 06/11/2026 | $3.84 | $3.80 (-1.04%) | $3.92 | $3.76 | 831.75 K | $2.42 B |
| 06/10/2026 | $3.74 | $3.78 (1.07%) | $4.00 | $3.73 | 645.10 K | $2.41 B |
| 06/09/2026 | $4.00 | $3.97 (-0.75%) | $4.02 | $3.69 | 973.00 K | $2.53 B |
| 06/08/2026 | $4.03 | $3.91 (-2.98%) | $4.08 | $3.87 | 314.02 K | $2.49 B |
| 06/05/2026 | $4.20 | $4.03 (-4.05%) | $4.25 | $4.00 | 1.08 M | $2.57 B |
| 06/04/2026 | $3.98 | $4.23 (6.28%) | $4.49 | $3.98 | 1.92 M | $2.70 B |
| 06/03/2026 | $3.87 | $4.04 (4.39%) | $4.12 | $3.83 | 1.25 M | $2.57 B |
| 06/02/2026 | $4.65 | $4.09 (-12.04%) | $4.67 | $3.81 | 2.61 M | $2.61 B |
| 06/01/2026 | $4.91 | $4.77 (-2.85%) | $4.96 | $4.67 | 358.21 K | $3.04 B |
| 05/29/2026 | $5.13 | $4.93 (-3.9%) | $5.13 | $4.92 | 76.20 K | $3.14 B |
| 05/28/2026 | $5.26 | $5.23 (-0.57%) | $5.29 | $5.17 | 135.90 K | $3.33 B |
| 05/27/2026 | $5.32 | $5.22 (-1.88%) | $5.47 | $5.18 | 151.40 K | $3.33 B |
| 05/26/2026 | $5.34 | $5.16 (-3.37%) | $5.34 | $5.03 | 127.30 K | $3.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
