5 DAY PERFORMANCE
+26.00%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
+21.15%
6 MONTH PERFORMANCE
+6.78%
YEAR-TO-DATE PERFORMANCE
-23.48%
1 YEAR PERFORMANCE
+119.54%
Invivyd Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $1.49 | $1.49 (0%) | $1.54 | $1.46 | 1.03 M | $256.60 M |
| 05/11/2026 | $1.49 | $1.51 (1.34%) | $1.58 | $1.49 | 2.83 M | $260.04 M |
| 05/08/2026 | $1.43 | $1.50 (4.9%) | $1.53 | $1.43 | 1.47 M | $258.32 M |
| 05/07/2026 | $1.50 | $1.43 (-4.67%) | $1.53 | $1.41 | 2.14 M | $246.26 M |
| 05/06/2026 | $1.48 | $1.46 (-1.35%) | $1.55 | $1.44 | 2.73 M | $251.43 M |
| 05/05/2026 | $1.50 | $1.39 (-7.33%) | $1.51 | $1.37 | 2.39 M | $239.38 M |
| 05/04/2026 | $1.52 | $1.47 (-3.29%) | $1.58 | $1.46 | 1.37 M | $253.15 M |
| 05/01/2026 | $1.40 | $1.52 (8.57%) | $1.55 | $1.38 | 1.88 M | $261.76 M |
| 04/30/2026 | $1.38 | $1.40 (1.45%) | $1.44 | $1.37 | 883.10 K | $241.10 M |
| 04/29/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.33 | 1.36 M | $234.21 M |
| 04/28/2026 | $1.46 | $1.38 (-5.48%) | $1.50 | $1.37 | 1.43 M | $237.65 M |
| 04/27/2026 | $1.50 | $1.46 (-2.67%) | $1.53 | $1.46 | 1.17 M | $251.43 M |
| 04/24/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.42 | 1.41 M | $251.43 M |
| 04/23/2026 | $1.60 | $1.51 (-5.63%) | $1.61 | $1.49 | 1.45 M | $260.04 M |
| 04/22/2026 | $1.60 | $1.60 (0%) | $1.64 | $1.57 | 1.25 M | $275.54 M |
| 04/21/2026 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.58 | 1.15 M | $273.82 M |
| 04/20/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.66 | 1.60 M | $289.32 M |
| 04/17/2026 | $1.73 | $1.74 (0.58%) | $1.80 | $1.71 | 1.90 M | $299.65 M |
| 04/16/2026 | $1.73 | $1.71 (-1.16%) | $1.73 | $1.65 | 1.26 M | $294.48 M |
| 04/15/2026 | $1.63 | $1.71 (4.91%) | $1.74 | $1.62 | 1.63 M | $294.48 M |
| 04/14/2026 | $1.74 | $1.61 (-7.47%) | $1.78 | $1.59 | 2.50 M | $277.26 M |
| 04/13/2026 | $1.69 | $1.72 (1.78%) | $1.80 | $1.68 | 4.10 M | $296.21 M |
| 04/10/2026 | $1.75 | $1.76 (0.57%) | $1.77 | $1.62 | 16.68 M | $303.09 M |
| 04/09/2026 | $1.39 | $1.78 (28.06%) | $1.79 | $1.39 | 12.98 M | $306.54 M |
| 04/08/2026 | $1.38 | $1.35 (-2.17%) | $1.42 | $1.32 | 2.75 M | $232.49 M |
| 04/07/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.22 | 2.37 M | $222.15 M |
| 04/06/2026 | $1.32 | $1.30 (-1.52%) | $1.38 | $1.28 | 3.22 M | $223.88 M |
| 04/02/2026 | $1.31 | $1.28 (-2.29%) | $1.34 | $1.26 | 3.90 M | $220.43 M |
| 04/01/2026 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.30 | 2.52 M | $229.04 M |
| 03/31/2026 | $1.23 | $1.30 (5.69%) | $1.34 | $1.23 | 4.06 M | $223.88 M |
| 03/30/2026 | $1.37 | $1.19 (-13.14%) | $1.43 | $1.17 | 5.68 M | $204.93 M |
| 03/27/2026 | $1.48 | $1.37 (-7.43%) | $1.56 | $1.36 | 2.58 M | $235.93 M |
| 03/26/2026 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.50 | 1.57 M | $260.04 M |
| 03/25/2026 | $1.46 | $1.56 (6.85%) | $1.59 | $1.45 | 2.12 M | $268.65 M |
| 03/24/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.42 | 1.22 M | $246.26 M |
| 03/23/2026 | $1.38 | $1.49 (7.97%) | $1.52 | $1.38 | 2.45 M | $256.60 M |
| 03/20/2026 | $1.47 | $1.38 (-6.12%) | $1.48 | $1.37 | 6.70 M | $237.65 M |
| 03/19/2026 | $1.48 | $1.45 (-2.03%) | $1.51 | $1.44 | 1.51 M | $249.71 M |
| 03/18/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.48 | 2.13 M | $260.04 M |
| 03/17/2026 | $1.69 | $1.59 (-5.92%) | $1.70 | $1.59 | 3.28 M | $273.82 M |
| 03/16/2026 | $1.79 | $1.67 (-6.7%) | $1.85 | $1.65 | 4.52 M | $287.60 M |
| 03/13/2026 | $1.82 | $1.74 (-4.4%) | $1.86 | $1.72 | 2.68 M | $299.65 M |
| 03/12/2026 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.78 | 1.88 M | $309.98 M |
| 03/11/2026 | $1.84 | $1.90 (3.26%) | $1.95 | $1.82 | 2.15 M | $327.20 M |
| 03/10/2026 | $1.89 | $1.83 (-3.17%) | $2.04 | $1.83 | 3.31 M | $315.15 M |
| 03/09/2026 | $1.79 | $1.89 (5.59%) | $1.92 | $1.79 | 2.18 M | $325.48 M |
| 03/06/2026 | $1.70 | $1.80 (5.88%) | $1.83 | $1.69 | 3.00 M | $309.98 M |
| 03/05/2026 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.61 | 2.69 M | $299.65 M |
| 03/04/2026 | $1.65 | $1.71 (3.64%) | $1.73 | $1.61 | 2.20 M | $294.48 M |
| 03/03/2026 | $1.67 | $1.62 (-2.99%) | $1.73 | $1.62 | 2.35 M | $278.98 M |
| 03/02/2026 | $1.61 | $1.72 (6.83%) | $1.75 | $1.58 | 1.53 M | $296.21 M |
| 02/27/2026 | $1.69 | $1.69 (0%) | $1.70 | $1.65 | 1.00 M | $287.59 M |
| 02/26/2026 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.68 | 1.24 M | $289.29 M |
| 02/25/2026 | $1.70 | $1.71 (0.59%) | $1.77 | $1.70 | 1.61 M | $290.99 M |
| 02/24/2026 | $1.63 | $1.69 (3.68%) | $1.71 | $1.60 | 1.09 M | $287.59 M |
| 02/23/2026 | $1.57 | $1.61 (2.55%) | $1.63 | $1.55 | 1.32 M | $273.97 M |
| 02/20/2026 | $1.59 | $1.55 (-2.52%) | $1.63 | $1.55 | 1.91 M | $263.76 M |
| 02/19/2026 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.56 | 1.23 M | $273.97 M |
| 02/18/2026 | $1.55 | $1.65 (6.45%) | $1.66 | $1.55 | 1.47 M | $280.78 M |
| 02/17/2026 | $1.55 | $1.55 (0%) | $1.60 | $1.50 | 824.34 K | $263.76 M |
| 02/13/2026 | $1.53 | $1.56 (1.96%) | $1.63 | $1.52 | 1.06 M | $265.46 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.
