5 DAY PERFORMANCE
-49.50%
1 MONTH PERFORMANCE
-63.04%
3 MONTH PERFORMANCE
-6.76%
6 MONTH PERFORMANCE
-55.65%
YEAR-TO-DATE PERFORMANCE
+15.10%
1 YEAR PERFORMANCE
-86.18%
Invivyd, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.83 | $0.81 (-2.16%) | $0.90 | $0.81 | 839,323 | $101.93 M |
| 03/12/2025 | $0.89 | $0.84 (-5.61%) | $0.96 | $0.81 | 2.32 M | $100.67 M |
| 03/11/2025 | $0.82 | $0.85 (3.16%) | $0.86 | $0.77 | 3.71 M | $101.08 M |
| 03/10/2025 | $0.99 | $0.91 (-7.59%) | $1.03 | $0.86 | 2.04 M | $109.33 M |
| 03/07/2025 | $1.04 | $1.01 (-2.88%) | $1.08 | $0.99 | 1.34 M | $120.69 M |
| 03/06/2025 | $1.02 | $1.03 (0.98%) | $1.06 | $1.00 | 1.42 M | $123.08 M |
| 03/05/2025 | $1.15 | $1.06 (-7.83%) | $1.19 | $1.01 | 3.53 M | $126.67 M |
| 03/04/2025 | $0.90 | $1.05 (16.67%) | $1.27 | $0.85 | 10.59 M | $125.47 M |
| 03/03/2025 | $1.16 | $0.94 (-19.03%) | $1.16 | $0.92 | 3.74 M | $112.24 M |
| 02/28/2025 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.09 | 3.46 M | $138.61 M |
| 02/27/2025 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.19 | 1.76 M | $148.17 M |
| 02/26/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.15 | 3.17 M | $146.98 M |
| 02/25/2025 | $1.24 | $1.30 (4.84%) | $1.41 | $1.23 | 4.71 M | $155.34 M |
| 02/24/2025 | $1.30 | $1.24 (-4.62%) | $1.48 | $1.15 | 14.23 M | $148.17 M |
| 02/21/2025 | $1.26 | $1.77 (40.48%) | $2.10 | $1.25 | 37.75 M | $211.51 M |
| 02/20/2025 | $1.35 | $1.21 (-10.37%) | $1.40 | $1.20 | 3.68 M | $144.59 M |
| 02/19/2025 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.32 | 2.26 M | $167.29 M |
| 02/18/2025 | $1.51 | $1.46 (-3.31%) | $1.57 | $1.33 | 4.58 M | $174.46 M |
| 02/14/2025 | $1.34 | $1.61 (20.15%) | $1.62 | $1.34 | 7.24 M | $192.39 M |
| 02/13/2025 | $1.41 | $1.38 (-2.13%) | $1.47 | $1.30 | 4.72 M | $164.90 M |
| 02/12/2025 | $1.55 | $1.52 (-1.94%) | $1.67 | $1.42 | 5.06 M | $181.63 M |
| 02/11/2025 | $1.41 | $1.68 (19.15%) | $1.77 | $1.26 | 11.51 M | $200.75 M |
| 02/10/2025 | $2.04 | $1.57 (-23.04%) | $2.05 | $1.43 | 18.96 M | $187.61 M |
| 02/07/2025 | $2.00 | $2.04 (2%) | $2.64 | $1.96 | 27.46 M | $243.77 M |
| 02/06/2025 | $2.52 | $1.98 (-21.43%) | $2.74 | $1.88 | 74.70 M | $236.60 M |
| 02/05/2025 | $1.17 | $2.11 (80.34%) | $2.34 | $0.98 | 79.18 M | $252.14 M |
| 02/04/2025 | $1.26 | $1.25 (-0.79%) | $1.43 | $1.04 | 97.19 M | $149.37 M |
| 02/03/2025 | $0.44 | $1.06 (138.63%) | $1.11 | $0.44 | 448.53 M | $126.67 M |
| 01/31/2025 | $0.40 | $0.36 (-10.13%) | $0.40 | $0.36 | 1.65 M | $42.74 M |
| 01/30/2025 | $0.38 | $0.39 (1.91%) | $0.40 | $0.35 | 648,995 | $46.60 M |
| 01/29/2025 | $0.42 | $0.39 (-7.16%) | $0.42 | $0.38 | 1.29 M | $46.04 M |
| 01/28/2025 | $0.42 | $0.41 (-1.43%) | $0.43 | $0.41 | 481,800 | $49.47 M |
| 01/27/2025 | $0.46 | $0.41 (-10.86%) | $0.50 | $0.41 | 1.33 M | $49.26 M |
| 01/24/2025 | $0.44 | $0.47 (6.34%) | $0.48 | $0.43 | 1.06 M | $56.52 M |
| 01/23/2025 | $0.41 | $0.42 (2.27%) | $0.44 | $0.41 | 843,500 | $49.98 M |
| 01/22/2025 | $0.40 | $0.41 (1.65%) | $0.42 | $0.39 | 397,730 | $48.59 M |
| 01/21/2025 | $0.41 | $0.41 (-0.85%) | $0.43 | $0.38 | 511,800 | $48.69 M |
| 01/17/2025 | $0.44 | $0.41 (-7.53%) | $0.45 | $0.40 | 760,500 | $48.56 M |
| 01/16/2025 | $0.42 | $0.44 (5.58%) | $0.44 | $0.38 | 1.11 M | $52.49 M |
| 01/15/2025 | $0.40 | $0.41 (3.3%) | $0.43 | $0.38 | 1.01 M | $49.38 M |
| 01/14/2025 | $0.39 | $0.40 (3.77%) | $0.50 | $0.39 | 1.72 M | $48.36 M |
| 01/13/2025 | $0.46 | $0.40 (-12.46%) | $0.46 | $0.39 | 1.58 M | $47.70 M |
| 01/10/2025 | $0.46 | $0.45 (-1.76%) | $0.48 | $0.41 | 13.69 M | $54.01 M |
| 01/08/2025 | $0.52 | $0.46 (-11.25%) | $0.55 | $0.46 | 1.04 M | $55.15 M |
| 01/07/2025 | $0.53 | $0.53 (0.17%) | $0.58 | $0.52 | 846,200 | $63.44 M |
| 01/06/2025 | $0.57 | $0.51 (-10.15%) | $0.59 | $0.51 | 2.30 M | $60.94 M |
| 01/03/2025 | $0.49 | $0.56 (12.98%) | $0.56 | $0.48 | 1.13 M | $66.56 M |
| 01/02/2025 | $0.47 | $0.48 (2.13%) | $0.49 | $0.45 | 1.41 M | $57.36 M |
| 12/31/2024 | $0.47 | $0.44 (-6.4%) | $0.49 | $0.43 | 1.07 M | $52.95 M |
| 12/30/2024 | $0.53 | $0.46 (-13.44%) | $0.55 | $0.45 | 978,014 | $55.16 M |
| 12/27/2024 | $0.55 | $0.51 (-6.75%) | $0.56 | $0.50 | 940,200 | $60.94 M |
| 12/26/2024 | $0.52 | $0.53 (2%) | $0.57 | $0.51 | 870,909 | $63.38 M |
| 12/24/2024 | $0.48 | $0.51 (5.57%) | $0.55 | $0.46 | 997,600 | $60.93 M |
| 12/23/2024 | $0.45 | $0.47 (5.27%) | $0.47 | $0.43 | 930,100 | $56.29 M |
| 12/20/2024 | $0.42 | $0.44 (5.69%) | $0.45 | $0.40 | 2.34 M | $53.04 M |
| 12/19/2024 | $0.46 | $0.43 (-5.58%) | $0.46 | $0.43 | 1.65 M | $51.35 M |
| 12/18/2024 | $0.51 | $0.44 (-12.38%) | $0.51 | $0.44 | 855,500 | $53.13 M |
| 12/17/2024 | $0.45 | $0.49 (8.65%) | $0.51 | $0.45 | 900,360 | $58.55 M |
| 12/16/2024 | $0.55 | $0.45 (-18.09%) | $0.55 | $0.45 | 1.24 M | $53.83 M |
| 12/13/2024 | $0.60 | $0.55 (-8.83%) | $0.61 | $0.54 | 740,304 | $65.36 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.
