5 DAY PERFORMANCE
+96.98%
1 MONTH PERFORMANCE
+209.13%
3 MONTH PERFORMANCE
+71.82%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
-23.48%
1 YEAR PERFORMANCE
+263.39%
Invivyd Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.95 | $1.00 (5.45%) | $1.03 | $0.87 | 5.43 M | $319.31 M |
| 08/20/2026 | $1.01 | $0.95 (-5.86%) | $1.05 | $0.93 | 8.55 M | $304.67 M |
| 08/19/2026 | $0.89 | $0.96 (8.02%) | $1.01 | $0.89 | 7.26 M | $307.46 M |
| 08/18/2026 | $0.76 | $0.87 (14.22%) | $0.87 | $0.75 | 7.75 M | $278.17 M |
| 08/17/2026 | $0.71 | $0.74 (4.3%) | $0.75 | $0.68 | 1.77 M | $237.28 M |
| 08/14/2026 | $0.69 | $0.72 (4.48%) | $0.73 | $0.66 | 2.03 M | $231.00 M |
| 08/13/2026 | $0.71 | $0.69 (-2.74%) | $0.72 | $0.68 | 1.98 M | $219.72 M |
| 08/12/2026 | $0.71 | $0.73 (3.61%) | $0.74 | $0.67 | 1.69 M | $234.56 M |
| 08/11/2026 | $0.68 | $0.69 (0.59%) | $0.72 | $0.68 | 1.46 M | $220.30 M |
| 08/10/2026 | $0.74 | $0.67 (-9.04%) | $0.75 | $0.66 | 3.25 M | $215.68 M |
| 08/07/2026 | $0.69 | $0.74 (7.4%) | $0.75 | $0.67 | 3.52 M | $229.16 M |
| 08/06/2026 | $0.61 | $0.66 (8%) | $0.67 | $0.61 | 3.27 M | $204.07 M |
| 08/05/2026 | $0.58 | $0.60 (4.91%) | $0.63 | $0.57 | 3.88 M | $187.16 M |
| 08/04/2026 | $0.55 | $0.57 (3.82%) | $0.60 | $0.55 | 4.41 M | $177.50 M |
| 08/03/2026 | $0.56 | $0.55 (-0.76%) | $0.58 | $0.54 | 2.46 M | $170.81 M |
| 07/31/2026 | $0.58 | $0.54 (-8.01%) | $0.60 | $0.53 | 2.30 M | $165.67 M |
| 07/30/2026 | $0.56 | $0.58 (4.45%) | $0.59 | $0.55 | 3.06 M | $180.10 M |
| 07/29/2026 | $0.59 | $0.54 (-7.48%) | $0.60 | $0.53 | 3.85 M | $168.15 M |
| 07/28/2026 | $0.61 | $0.59 (-2.48%) | $0.62 | $0.58 | 2.73 M | $183.73 M |
| 07/27/2026 | $0.61 | $0.61 (-0.23%) | $0.64 | $0.59 | 4.07 M | $188.87 M |
| 07/24/2026 | $0.63 | $0.61 (-2.8%) | $0.64 | $0.61 | 3.07 M | $189.33 M |
| 07/23/2026 | $0.62 | $0.61 (-2.01%) | $0.66 | $0.60 | 3.73 M | $188.65 M |
| 07/22/2026 | $0.68 | $0.62 (-8.7%) | $0.69 | $0.60 | 4.96 M | $192.03 M |
| 07/21/2026 | $0.69 | $0.68 (-1.2%) | $0.73 | $0.67 | 2.80 M | $211.10 M |
| 07/20/2026 | $0.74 | $0.69 (-7.39%) | $0.77 | $0.68 | 2.73 M | $212.22 M |
| 07/17/2026 | $0.78 | $0.74 (-4.5%) | $0.80 | $0.74 | 2.11 M | $229.93 M |
| 07/16/2026 | $0.82 | $0.79 (-3.84%) | $0.82 | $0.78 | 2.83 M | $243.99 M |
| 07/15/2026 | $0.80 | $0.82 (1.55%) | $0.82 | $0.76 | 1.74 M | $253.00 M |
| 07/14/2026 | $0.78 | $0.80 (2.67%) | $0.81 | $0.77 | 1.72 M | $247.98 M |
| 07/13/2026 | $0.81 | $0.79 (-2.72%) | $0.84 | $0.77 | 2.45 M | $243.87 M |
| 07/10/2026 | $0.82 | $0.78 (-3.88%) | $0.82 | $0.77 | 2.01 M | $242.60 M |
| 07/09/2026 | $0.83 | $0.80 (-3.19%) | $0.85 | $0.80 | 2.30 M | $248.88 M |
| 07/08/2026 | $0.95 | $0.83 (-12.63%) | $0.95 | $0.80 | 4.17 M | $257.03 M |
| 07/07/2026 | $0.85 | $0.94 (11.46%) | $1.00 | $0.82 | 12.94 M | $291.65 M |
| 07/06/2026 | $0.88 | $0.83 (-4.92%) | $0.88 | $0.81 | 2.39 M | $258.26 M |
| 07/02/2026 | $0.84 | $0.89 (6.48%) | $0.91 | $0.84 | 2.20 M | $276.78 M |
| 07/01/2026 | $0.89 | $0.85 (-3.98%) | $0.90 | $0.83 | 2.96 M | $264.58 M |
| 06/30/2026 | $0.95 | $0.87 (-8.17%) | $0.95 | $0.86 | 3.64 M | $270.16 M |
| 06/29/2026 | $0.88 | $0.94 (6.71%) | $0.95 | $0.88 | 3.85 M | $292.24 M |
| 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 |
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.
