5 DAY PERFORMANCE
+71.97%
1 MONTH PERFORMANCE
+21.99%
3 MONTH PERFORMANCE
+11.54%
6 MONTH PERFORMANCE
+42.41%
YEAR-TO-DATE PERFORMANCE
+37.20%
1 YEAR PERFORMANCE
+109.18%
Inventiva Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $5.21 | $5.07 (-2.69%) | $5.28 | $5.05 | 185.07 K | $3.23 B |
| 05/21/2026 | $5.11 | $5.21 (1.96%) | $5.25 | $5.04 | 119.43 K | $3.32 B |
| 05/20/2026 | $4.91 | $5.14 (4.68%) | $5.19 | $4.91 | 159.84 K | $3.27 B |
| 05/19/2026 | $5.02 | $4.91 (-2.19%) | $5.02 | $4.78 | 273.78 K | $3.13 B |
| 05/18/2026 | $5.37 | $5.02 (-6.52%) | $5.37 | $4.96 | 249.00 K | $3.20 B |
| 05/15/2026 | $5.66 | $5.44 (-3.89%) | $5.67 | $5.37 | 284.64 K | $3.47 B |
| 05/14/2026 | $5.66 | $5.55 (-1.94%) | $5.66 | $5.43 | 137.24 K | $3.54 B |
| 05/13/2026 | $5.74 | $5.54 (-3.48%) | $5.74 | $5.52 | 106.48 K | $3.53 B |
| 05/12/2026 | $5.80 | $5.75 (-0.86%) | $5.85 | $5.70 | 89.20 K | $3.66 B |
| 05/11/2026 | $5.62 | $5.80 (3.2%) | $6.06 | $5.62 | 1.10 M | $3.70 B |
| 05/08/2026 | $5.40 | $5.37 (-0.56%) | $5.52 | $5.27 | 235.42 K | $3.42 B |
| 05/07/2026 | $5.40 | $5.35 (-0.93%) | $5.52 | $5.27 | 374.11 K | $3.41 B |
| 05/06/2026 | $5.42 | $5.40 (-0.37%) | $5.46 | $5.29 | 72.14 K | $3.44 B |
| 05/05/2026 | $5.50 | $5.42 (-1.45%) | $5.60 | $5.40 | 261.90 K | $3.45 B |
| 05/04/2026 | $5.18 | $5.27 (1.74%) | $5.35 | $5.04 | 404.80 K | $3.36 B |
| 05/01/2026 | $5.12 | $4.97 (-2.93%) | $5.24 | $4.97 | 207.33 K | $3.17 B |
| 04/30/2026 | $4.95 | $5.13 (3.64%) | $5.14 | $4.95 | 157.20 K | $3.27 B |
| 04/29/2026 | $5.01 | $4.94 (-1.4%) | $5.04 | $4.87 | 146.82 K | $3.15 B |
| 04/28/2026 | $5.13 | $5.01 (-2.34%) | $5.16 | $5.00 | 115.00 K | $3.19 B |
| 04/27/2026 | $5.15 | $5.13 (-0.39%) | $5.23 | $5.04 | 186.60 K | $3.27 B |
| 04/24/2026 | $5.14 | $5.15 (0.19%) | $5.26 | $5.11 | 297.70 K | $3.28 B |
| 04/23/2026 | $5.34 | $5.21 (-2.43%) | $5.36 | $5.16 | 161.20 K | $3.32 B |
| 04/22/2026 | $5.33 | $5.25 (-1.5%) | $5.44 | $5.20 | 142.73 K | $3.34 B |
| 04/21/2026 | $5.59 | $5.40 (-3.4%) | $5.60 | $5.36 | 164.92 K | $3.44 B |
| 04/20/2026 | $5.71 | $5.59 (-2.1%) | $5.80 | $5.58 | 219.70 K | $3.56 B |
| 04/17/2026 | $5.73 | $5.67 (-1.05%) | $5.79 | $5.64 | 446.99 K | $3.61 B |
| 04/16/2026 | $5.59 | $5.63 (0.72%) | $5.71 | $5.52 | 567.44 K | $3.59 B |
| 04/15/2026 | $5.52 | $5.74 (3.99%) | $5.80 | $5.44 | 653.64 K | $3.66 B |
| 04/14/2026 | $5.20 | $5.51 (5.96%) | $5.62 | $5.02 | 1.77 M | $3.51 B |
| 04/13/2026 | $5.18 | $5.01 (-3.28%) | $5.27 | $4.93 | 398.42 K | $3.19 B |
| 04/10/2026 | $5.41 | $5.26 (-2.77%) | $5.48 | $5.19 | 728.40 K | $3.35 B |
| 04/09/2026 | $5.22 | $5.50 (5.36%) | $5.67 | $5.16 | 335.70 K | $3.50 B |
| 04/08/2026 | $5.54 | $5.30 (-4.33%) | $5.54 | $5.26 | 226.70 K | $3.38 B |
| 04/07/2026 | $5.57 | $5.34 (-4.13%) | $5.57 | $5.20 | 260.75 K | $3.40 B |
| 04/06/2026 | $5.49 | $5.67 (3.28%) | $5.70 | $5.37 | 1.02 M | $3.61 B |
| 04/02/2026 | $5.29 | $5.47 (3.4%) | $5.64 | $5.27 | 321.50 K | $3.49 B |
| 04/01/2026 | $5.53 | $5.43 (-1.81%) | $5.76 | $5.21 | 641.60 K | $3.46 B |
| 03/31/2026 | $5.21 | $5.55 (6.53%) | $5.82 | $5.21 | 954.20 K | $3.54 B |
| 03/30/2026 | $5.73 | $5.48 (-4.36%) | $5.73 | $5.39 | 286.52 K | $3.49 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.
