5 DAY PERFORMANCE
+102.23%
1 MONTH PERFORMANCE
+67.26%
3 MONTH PERFORMANCE
+37.96%
6 MONTH PERFORMANCE
-29.74%
YEAR-TO-DATE PERFORMANCE
-23.48%
1 YEAR PERFORMANCE
+160.15%
Invivyd Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.86 | $0.89 (3.66%) | $0.92 | $0.86 | 27.61 M | $276.13 M |
| 06/25/2026 | $0.93 | $0.88 (-5.68%) | $0.96 | $0.87 | 3.49 M | $272.14 M |
| 06/24/2026 | $0.94 | $0.93 (-0.14%) | $0.96 | $0.92 | 2.94 M | $289.17 M |
| 06/23/2026 | $0.91 | $0.93 (2.7%) | $0.95 | $0.90 | 1.40 M | $289.42 M |
| 06/22/2026 | $0.96 | $0.91 (-5.19%) | $0.99 | $0.91 | 4.10 M | $283.16 M |
| 06/18/2026 | $0.94 | $0.97 (3.17%) | $1.01 | $0.90 | 21.08 M | $300.35 M |
| 06/17/2026 | $0.89 | $0.93 (4.28%) | $0.95 | $0.85 | 4.34 M | $288.36 M |
| 06/16/2026 | $0.88 | $0.89 (1.92%) | $0.93 | $0.78 | 5.00 M | $276.16 M |
| 06/15/2026 | $0.80 | $0.87 (8.57%) | $0.88 | $0.73 | 13.28 M | $268.98 M |
| 06/12/2026 | $0.82 | $0.77 (-6.05%) | $0.88 | $0.73 | 8.35 M | $238.45 M |
| 06/11/2026 | $0.90 | $0.81 (-9.72%) | $0.93 | $0.76 | 13.68 M | $251.61 M |
| 06/10/2026 | $0.99 | $0.90 (-9%) | $1.00 | $0.89 | 5.44 M | $278.98 M |
| 06/09/2026 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.97 | 5.41 M | $306.57 M |
| 06/08/2026 | $1.03 | $1.02 (-0.97%) | $1.07 | $1.01 | 2.61 M | $315.86 M |
| 06/05/2026 | $1.13 | $1.03 (-8.85%) | $1.13 | $0.99 | 4.97 M | $318.96 M |
| 06/04/2026 | $1.11 | $1.11 (0%) | $1.17 | $1.09 | 3.76 M | $343.73 M |
| 06/03/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 2.87 M | $340.64 M |
| 06/02/2026 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.13 | 1.82 M | $353.02 M |
| 06/01/2026 | $1.16 | $1.22 (5.17%) | $1.25 | $1.13 | 2.43 M | $377.80 M |
| 05/29/2026 | $1.13 | $1.14 (0.88%) | $1.16 | $1.08 | 3.40 M | $353.02 M |
| 05/28/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.09 | 2.74 M | $349.93 M |
| 05/27/2026 | $1.12 | $1.13 (0.89%) | $1.21 | $1.11 | 2.46 M | $349.93 M |
| 05/26/2026 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.10 | 2.22 M | $340.64 M |
| 05/22/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.09 | 1.81 M | $340.64 M |
| 05/21/2026 | $1.07 | $1.11 (3.74%) | $1.18 | $1.06 | 2.88 M | $343.73 M |
| 05/20/2026 | $1.05 | $1.09 (3.81%) | $1.09 | $1.02 | 2.28 M | $337.54 M |
| 05/19/2026 | $1.12 | $1.04 (-7.14%) | $1.13 | $1.03 | 3.75 M | $322.06 M |
| 05/18/2026 | $1.21 | $1.13 (-6.61%) | $1.23 | $1.12 | 4.81 M | $349.93 M |
| 05/15/2026 | $1.16 | $1.21 (4.31%) | $1.34 | $1.14 | 7.27 M | $374.70 M |
| 05/14/2026 | $1.32 | $1.16 (-12.12%) | $1.32 | $1.11 | 11.55 M | $359.22 M |
| 05/13/2026 | $1.49 | $1.47 (-1.34%) | $1.49 | $1.42 | 1.96 M | $455.22 M |
| 05/12/2026 | $1.49 | $1.49 (0%) | $1.54 | $1.46 | 1.03 M | $461.41 M |
| 05/11/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 2.83 M | $467.60 M |
| 05/08/2026 | $1.43 | $1.50 (4.9%) | $1.53 | $1.43 | 1.47 M | $464.51 M |
| 05/07/2026 | $1.50 | $1.43 (-4.67%) | $1.53 | $1.41 | 2.14 M | $442.83 M |
| 05/06/2026 | $1.48 | $1.46 (-1.35%) | $1.55 | $1.44 | 2.73 M | $452.12 M |
| 05/05/2026 | $1.50 | $1.39 (-7.33%) | $1.51 | $1.37 | 2.39 M | $430.44 M |
| 05/04/2026 | $1.52 | $1.47 (-3.29%) | $1.58 | $1.46 | 1.37 M | $455.22 M |
| 05/01/2026 | $1.40 | $1.52 (8.57%) | $1.55 | $1.38 | 1.88 M | $470.70 M |
| 04/30/2026 | $1.38 | $1.40 (1.45%) | $1.44 | $1.37 | 883.10 K | $433.54 M |
| 04/29/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.33 | 1.36 M | $421.15 M |
| 04/28/2026 | $1.46 | $1.38 (-5.48%) | $1.50 | $1.37 | 1.43 M | $427.34 M |
| 04/27/2026 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.46 | 1.17 M | $452.12 M |
| 04/24/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.42 | 1.41 M | $452.12 M |
| 04/23/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.49 | 1.45 M | $467.60 M |
| 04/22/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.57 | 1.25 M | $495.47 M |
| 04/21/2026 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.58 | 1.15 M | $492.38 M |
| 04/20/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.66 | 1.60 M | $520.25 M |
| 04/17/2026 | $1.73 | $1.74 (0.58%) | $1.80 | $1.71 | 1.90 M | $538.83 M |
| 04/16/2026 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.65 | 1.26 M | $529.54 M |
| 04/15/2026 | $1.63 | $1.71 (4.91%) | $1.74 | $1.62 | 1.63 M | $529.54 M |
| 04/14/2026 | $1.74 | $1.61 (-7.47%) | $1.78 | $1.59 | 2.50 M | $498.57 M |
| 04/13/2026 | $1.69 | $1.72 (1.78%) | $1.80 | $1.68 | 4.10 M | $532.63 M |
| 04/10/2026 | $1.75 | $1.76 (0.57%) | $1.77 | $1.62 | 16.68 M | $545.02 M |
| 04/09/2026 | $1.39 | $1.78 (28.06%) | $1.79 | $1.39 | 12.98 M | $551.21 M |
| 04/08/2026 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.32 | 2.75 M | $418.05 M |
| 04/07/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.22 | 2.37 M | $399.47 M |
| 04/06/2026 | $1.32 | $1.30 (-1.52%) | $1.38 | $1.28 | 3.22 M | $402.57 M |
| 04/02/2026 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.26 | 3.90 M | $396.38 M |
| 04/01/2026 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.30 | 2.52 M | $411.86 M |
| 03/31/2026 | $1.23 | $1.30 (5.69%) | $1.34 | $1.23 | 4.06 M | $402.57 M |
| 03/30/2026 | $1.37 | $1.19 (-13.14%) | $1.43 | $1.17 | 5.68 M | $368.51 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.
