5 DAY PERFORMANCE
+18.81%
1 MONTH PERFORMANCE
+27.35%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
+67.02%
YEAR-TO-DATE PERFORMANCE
+37.20%
1 YEAR PERFORMANCE
+78.21%
Inventiva Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.74 | $5.54 (-3.48%) | $5.74 | $5.53 | 106.25 K | $3.59 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 | $595.35 M |
| 04/01/2026 | $5.53 | $5.43 (-1.81%) | $5.76 | $5.21 | 641.60 K | $591.00 M |
| 03/31/2026 | $5.21 | $5.55 (6.53%) | $5.82 | $5.21 | 954.20 K | $604.06 M |
| 03/30/2026 | $5.73 | $5.48 (-4.36%) | $5.73 | $5.39 | 286.52 K | $596.44 M |
| 03/27/2026 | $5.93 | $5.72 (-3.54%) | $5.98 | $5.70 | 179.44 K | $622.56 M |
| 03/26/2026 | $5.75 | $6.09 (5.91%) | $6.25 | $5.75 | 348.28 K | $662.83 M |
| 03/25/2026 | $6.08 | $6.02 (-0.99%) | $6.23 | $6.00 | 181.30 K | $655.21 M |
| 03/24/2026 | $5.94 | $6.02 (1.35%) | $6.12 | $5.91 | 69.70 K | $655.21 M |
| 03/23/2026 | $6.16 | $6.08 (-1.3%) | $6.22 | $5.98 | 251.00 K | $661.74 M |
| 03/20/2026 | $5.93 | $5.78 (-2.53%) | $6.06 | $5.66 | 351.40 K | $629.09 M |
| 03/19/2026 | $5.82 | $6.04 (3.78%) | $6.11 | $5.82 | 191.31 K | $657.39 M |
| 03/18/2026 | $6.13 | $5.96 (-2.77%) | $6.13 | $5.89 | 293.82 K | $648.68 M |
| 03/17/2026 | $6.08 | $6.16 (1.32%) | $6.31 | $6.05 | 70.53 K | $670.45 M |
| 03/16/2026 | $5.98 | $6.08 (1.67%) | $6.13 | $5.96 | 164.80 K | $661.74 M |
| 03/13/2026 | $6.17 | $5.99 (-2.92%) | $6.27 | $5.97 | 141.76 K | $651.95 M |
| 03/12/2026 | $6.47 | $6.17 (-4.64%) | $6.47 | $6.13 | 233.60 K | $671.54 M |
| 03/11/2026 | $6.63 | $6.63 (0%) | $6.79 | $6.52 | 292.93 K | $721.61 M |
| 03/10/2026 | $6.32 | $6.58 (4.11%) | $6.67 | $6.31 | 447.50 K | $716.16 M |
| 03/09/2026 | $6.07 | $6.38 (5.11%) | $6.47 | $6.07 | 227.52 K | $694.40 M |
| 03/06/2026 | $6.11 | $6.13 (0.33%) | $6.27 | $6.00 | 210.74 K | $667.19 M |
| 03/05/2026 | $6.20 | $6.05 (-2.42%) | $6.39 | $6.01 | 345.40 K | $658.48 M |
| 03/04/2026 | $5.96 | $6.02 (1.01%) | $6.10 | $5.95 | 335.03 K | $655.21 M |
| 03/03/2026 | $5.94 | $6.09 (2.53%) | $6.25 | $5.87 | 607.60 K | $662.83 M |
| 03/02/2026 | $6.27 | $6.29 (0.32%) | $6.38 | $6.19 | 169.33 K | $684.60 M |
| 02/27/2026 | $6.47 | $6.49 (0.31%) | $6.63 | $6.39 | 180.30 K | $706.37 M |
| 02/26/2026 | $6.85 | $6.55 (-4.38%) | $6.85 | $6.36 | 357.00 K | $712.90 M |
| 02/25/2026 | $6.85 | $6.82 (-0.44%) | $7.06 | $6.77 | 394.40 K | $742.29 M |
| 02/24/2026 | $6.82 | $6.79 (-0.44%) | $6.85 | $6.62 | 165.13 K | $739.02 M |
| 02/23/2026 | $6.56 | $6.74 (2.74%) | $6.82 | $6.49 | 465.50 K | $733.58 M |
| 02/20/2026 | $6.51 | $6.75 (3.69%) | $6.77 | $6.44 | 667.83 K | $734.67 M |
| 02/19/2026 | $6.39 | $6.70 (4.85%) | $6.72 | $6.32 | 409.85 K | $729.23 M |
| 02/18/2026 | $6.14 | $6.17 (0.49%) | $6.35 | $6.05 | 243.90 K | $671.54 M |
| 02/17/2026 | $6.13 | $6.08 (-0.82%) | $6.14 | $5.95 | 309.70 K | $661.74 M |
| 02/13/2026 | $6.11 | $6.17 (0.98%) | $6.26 | $6.08 | 497.70 K | $671.54 M |
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.
