5 DAY PERFORMANCE
+129.90%
1 MONTH PERFORMANCE
+137.05%
3 MONTH PERFORMANCE
+135.16%
6 MONTH PERFORMANCE
+6.18%
YEAR-TO-DATE PERFORMANCE
-23.48%
1 YEAR PERFORMANCE
+0.00%
Invivyd Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.74 | $0.70 (-5.33%) | $0.74 | $0.67 | 10.44 M | $224.43 M |
| 10/07/2026 | $0.80 | $0.73 (-9.34%) | $0.82 | $0.73 | 9.47 M | $233.47 M |
| 10/06/2026 | $0.85 | $0.81 (-5.37%) | $0.85 | $0.80 | 5.05 M | $258.40 M |
| 10/05/2026 | $0.82 | $0.84 (2.35%) | $0.84 | $0.79 | 5.43 M | $268.91 M |
| 10/02/2026 | $0.83 | $0.82 (-1.52%) | $0.84 | $0.77 | 7.13 M | $263.43 M |
| 10/01/2026 | $0.87 | $0.82 (-5.64%) | $0.90 | $0.81 | 5.46 M | $261.64 M |
| 09/30/2026 | $0.86 | $0.87 (1.75%) | $0.88 | $0.82 | 8.39 M | $278.81 M |
| 09/29/2026 | $0.92 | $0.85 (-7.69%) | $0.93 | $0.77 | 31.29 M | $272.40 M |
| 09/28/2026 | $0.98 | $0.95 (-2.67%) | $1.01 | $0.94 | 11.01 M | $304.41 M |
| 09/25/2026 | $0.92 | $0.93 (1.46%) | $0.95 | $0.90 | 3.49 M | $299.35 M |
| 09/24/2026 | $0.95 | $0.91 (-3.86%) | $0.97 | $0.89 | 6.00 M | $292.65 M |
| 09/23/2026 | $0.95 | $0.92 (-2.83%) | $0.97 | $0.91 | 6.91 M | $295.79 M |
| 09/22/2026 | $1.01 | $0.96 (-4.55%) | $1.01 | $0.91 | 8.44 M | $308.90 M |
| 09/21/2026 | $0.83 | $1.02 (22.17%) | $1.05 | $0.82 | 15.01 M | $326.84 M |
| 09/18/2026 | $0.76 | $0.76 (-0.04%) | $0.79 | $0.73 | 6.28 M | $242.02 M |
| 09/17/2026 | $0.82 | $0.75 (-9%) | $0.83 | $0.73 | 5.84 M | $239.11 M |
| 09/16/2026 | $0.83 | $0.81 (-2.98%) | $0.84 | $0.80 | 3.59 M | $258.05 M |
| 09/15/2026 | $0.88 | $0.83 (-5.81%) | $0.89 | $0.82 | 4.23 M | $265.96 M |
| 09/14/2026 | $0.82 | $0.89 (8.76%) | $0.94 | $0.80 | 3.80 M | $285.76 M |
| 09/11/2026 | $0.79 | $0.79 (-0.58%) | $0.82 | $0.77 | 4.38 M | $251.70 M |
| 09/10/2026 | $0.78 | $0.78 (-0.81%) | $0.82 | $0.77 | 1.90 M | $248.63 M |
| 09/09/2026 | $0.82 | $0.80 (-2.49%) | $0.82 | $0.78 | 1.91 M | $255.48 M |
| 09/08/2026 | $0.85 | $0.83 (-2.73%) | $0.86 | $0.81 | 2.09 M | $264.62 M |
| 09/04/2026 | $0.82 | $0.83 (0.73%) | $0.83 | $0.79 | 1.96 M | $264.68 M |
| 09/03/2026 | $0.83 | $0.84 (0.05%) | $0.85 | $0.80 | 2.58 M | $267.56 M |
| 09/02/2026 | $0.87 | $0.80 (-7.43%) | $0.88 | $0.78 | 4.99 M | $257.63 M |
| 09/01/2026 | $0.86 | $0.88 (2.31%) | $0.90 | $0.75 | 12.58 M | $281.95 M |
| 08/31/2026 | $1.00 | $0.95 (-4.13%) | $1.01 | $0.94 | 3.50 M | $305.98 M |
| 08/28/2026 | $0.91 | $0.96 (5.99%) | $0.97 | $0.89 | 3.63 M | $309.06 M |
| 08/27/2026 | $0.90 | $0.90 (0.01%) | $0.92 | $0.88 | 1.72 M | $288.42 M |
| 08/26/2026 | $0.92 | $0.90 (-2.33%) | $0.92 | $0.84 | 3.63 M | $288.94 M |
| 08/25/2026 | $0.93 | $0.94 (1.42%) | $0.98 | $0.92 | 2.85 M | $300.79 M |
| 08/24/2026 | $0.97 | $0.94 (-2.84%) | $0.98 | $0.91 | 4.06 M | $302.01 M |
| 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 |
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.
