Dark

IVVD
Invivyd, Inc. Common Stock
stock NASDAQ

At Close

May 1, 2026 3:59:59 PM EDT

1.52USD+8.571%(+0.12)1,878,535

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 8:38:30 AM EDT

1.41USD+0.714%(+0.01)100

After-hours

May 1, 2026 4:00:30 PM EDT

1.51USD-0.658%(-0.01)496

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	1.4000	1.550000	1.380000	1.5200	+8.571%	1,878,535	0.000%
2026-04-30	1.3800	1.440000	1.366300	1.4000	+2.941%	883,079	+8.571%
2026-04-29	1.3700	1.380000	1.332000	1.3600	-1.449%	1,362,092	+11.765%
2026-04-28	1.4600	1.500000	1.370000	1.3800	-5.479%	1,425,875	+10.145%
2026-04-27	1.5000	1.525000	1.460000	1.4600	0.000%	1,167,211	+4.110%
2026-04-24	1.5100	1.520000	1.420000	1.4600	-3.311%	1,412,143	+4.110%
2026-04-23	1.6000	1.610000	1.490000	1.5100	-5.625%	1,451,812	+0.662%
2026-04-22	1.6000	1.640000	1.565000	1.6000	+0.629%	1,249,017	-5.000%
2026-04-21	1.6900	1.690000	1.580000	1.5900	-5.357%	1,146,922	-4.403%
2026-04-20	1.7400	1.740000	1.662700	1.6800	-3.448%	1,602,250	-9.524%
2026-04-17	1.7300	1.800000	1.710000	1.7400	+1.754%	1,897,063	-12.644%
2026-04-16	1.7300	1.730000	1.650000	1.7100	0.000%	1,264,673	-11.111%
2026-04-15	1.6300	1.735000	1.620000	1.7100	+6.211%	1,634,319	-11.111%
2026-04-14	1.7400	1.780000	1.585000	1.6100	-6.395%	2,501,404	-5.590%
2026-04-13	1.6900	1.800000	1.680000	1.7200	-2.273%	4,103,222	-11.628%
2026-04-10	1.7500	1.770000	1.620000	1.7600	-1.124%	16,684,859	-13.636%
2026-04-09	1.3900	1.790000	1.390000	1.7800	+31.852%	12,983,338	-14.607%
2026-04-08	1.3800	1.420000	1.320000	1.3500	+4.651%	2,749,651	+12.593%
2026-04-07	1.3000	1.350000	1.220000	1.2900	-0.769%	2,368,153	+17.829%
2026-04-06	1.3200	1.380000	1.280100	1.3000	+1.563%	3,222,891	+16.923%
2026-04-02	1.3100	1.335000	1.260000	1.2800	-3.759%	3,902,682	+18.750%
2026-04-01	1.3500	1.380000	1.300000	1.3300	+2.308%	2,520,373	+14.286%
2026-03-31	1.2300	1.340000	1.230000	1.3000	+9.244%	4,064,548	+16.923%
2026-03-30	1.3700	1.430000	1.170000	1.1900	-13.139%	5,682,246	+27.731%
2026-03-27	1.4750	1.556200	1.360000	1.3700	-9.272%	2,577,663	+10.949%
2026-03-26	1.5400	1.590000	1.500000	1.5100	-3.205%	1,565,048	+0.662%
2026-03-25	1.4600	1.590000	1.450000	1.5600	+9.091%	2,116,352	-2.564%
2026-03-24	1.4800	1.480000	1.420000	1.4300	-4.027%	1,224,540	+6.294%
2026-03-23	1.3800	1.520000	1.380000	1.4900	+7.971%	2,451,838	+2.013%
2026-03-20	1.4700	1.475000	1.370000	1.3800	-4.828%	6,697,447	+10.145%
2026-03-19	1.4800	1.510000	1.440000	1.4500	-3.974%	1,506,374	+4.828%
2026-03-18	1.5900	1.590000	1.480000	1.5100	-5.031%	2,132,576	+0.662%
2026-03-17	1.6900	1.700000	1.585000	1.5900	-4.790%	3,281,164	-4.403%
2026-03-16	1.7900	1.845600	1.645000	1.6700	-4.023%	4,519,269	-8.982%
2026-03-13	1.8200	1.860000	1.720000	1.7400	-3.333%	2,684,587	-12.644%
2026-03-12	1.8800	1.900000	1.780000	1.8000	-5.263%	1,877,912	-15.556%
2026-03-11	1.8400	1.950000	1.820000	1.9000	+3.825%	2,153,300	-20.000%
2026-03-10	1.8900	2.040000	1.830000	1.8300	-3.175%	3,309,435	-16.940%
2026-03-09	1.7900	1.920000	1.790000	1.8900	+5.000%	2,183,139	-19.577%
2026-03-06	1.7000	1.825000	1.690000	1.8000	+3.448%	3,000,376	-15.556%
2026-03-05	1.7600	1.785000	1.610000	1.7400	+1.754%	2,686,973	-12.644%
2026-03-04	1.6500	1.730000	1.605000	1.7100	+5.556%	2,196,522	-11.111%
2026-03-03	1.6700	1.730000	1.615000	1.6200	-5.814%	2,353,008	-6.173%
2026-03-02	1.6100	1.750000	1.580000	1.7200	+1.775%	1,525,462	-11.628%
2026-02-27	1.6900	1.700000	1.653700	1.6900	-0.588%	1,003,524	-10.059%
2026-02-26	1.7300	1.760000	1.675000	1.7000	-0.585%	1,235,470	-10.588%
2026-02-25	1.7000	1.770000	1.695000	1.7100	+1.183%	1,604,962	-11.111%
2026-02-24	1.6300	1.705000	1.595000	1.6900	+4.969%	1,088,217	-10.059%
2026-02-23	1.5700	1.630000	1.545000	1.6100	+3.871%	1,324,915	-5.590%
2026-02-20	1.5900	1.630000	1.550000	1.5500	-3.727%	1,908,192	-1.935%
2026-02-19	1.6500	1.650000	1.560000	1.6100	-2.424%	1,227,077	-5.590%
2026-02-18	1.5500	1.660000	1.546000	1.6500	+6.452%	1,468,914	-7.879%
2026-02-17	1.5500	1.600000	1.500000	1.5500	-0.641%	824,291	-1.935%
2026-02-13	1.5300	1.630000	1.520000	1.5600	+1.961%	1,053,199	-2.564%
2026-02-12	1.6300	1.630000	1.500000	1.5300	-4.969%	1,078,021	-0.654%
2026-02-11	1.6700	1.670000	1.515000	1.6100	-1.227%	2,656,244	-5.590%
2026-02-10	1.4600	1.645000	1.460000	1.6300	+10.135%	3,832,017	-6.748%
2026-02-09	1.5900	1.650000	1.470000	1.4800	-6.918%	5,124,395	+2.703%
2026-02-06	1.7600	1.800000	1.580000	1.5900	-7.018%	5,839,059	-4.403%
2026-02-05	1.7900	1.875000	1.671000	1.7100	-7.065%	3,332,842	-11.111%
2026-02-04	1.9200	1.957000	1.765000	1.8400	-2.128%	3,088,674	-17.391%
2026-02-03	1.8450	1.915000	1.770000	1.8800	+8.046%	4,203,852	-19.149%
2026-02-02	1.7550	1.900000	1.720000	1.7400	0.000%	3,905,890	-12.644%
2026-01-30	1.8500	1.879900	1.720000	1.7400	-5.946%	3,302,017	-12.644%
2026-01-29	1.9400	1.958000	1.830000	1.8500	-3.646%	2,302,031	-17.838%
2026-01-28	2.0500	2.055000	1.910000	1.9200	-5.419%	2,811,591	-20.833%
2026-01-27	2.0400	2.080000	1.980000	2.0300	-0.976%	2,837,702	-25.123%
2026-01-26	2.1200	2.160000	2.020000	2.0500	-2.844%	4,102,941	-25.854%
2026-01-23	2.2000	2.205000	2.090000	2.1100	-4.525%	3,027,415	-27.962%
2026-01-22	2.2000	2.305000	2.200000	2.2100	0.000%	4,223,601	-31.222%
2026-01-21	2.2500	2.290000	2.150000	2.2100	-1.339%	2,751,296	-31.222%
2026-01-20	2.3600	2.450000	2.240000	2.2400	-8.571%	6,271,532	-32.143%
2026-01-16	2.4100	2.520000	2.400000	2.4500	+0.410%	1,806,292	-37.959%
2026-01-15	2.6000	2.637500	2.440000	2.4400	-6.154%	1,892,055	-37.705%
2026-01-14	2.3300	2.607200	2.320000	2.6000	+11.111%	4,544,182	-41.538%
2026-01-13	2.4500	2.544800	2.200000	2.3400	-4.490%	4,895,268	-35.043%
2026-01-12	2.5600	2.560000	2.330000	2.4500	-2.778%	4,351,015	-37.959%
2026-01-09	2.5300	2.780000	2.520000	2.5200	+0.398%	3,220,118	-39.683%
2026-01-08	2.5200	2.545000	2.420000	2.5100	+4.583%	2,552,198	-39.442%
2026-01-07	2.4000	2.550000	2.390000	2.4000	+0.840%	2,777,750	-36.667%
2026-01-06	2.5600	2.590000	2.380000	2.3800	-6.667%	2,822,265	-36.134%
2026-01-05	2.5100	2.570000	2.370000	2.5500	+2.000%	2,405,850	-40.392%
2026-01-02	2.4700	2.520000	2.400100	2.5000	+1.215%	2,777,533	-39.200%
2025-12-31	2.4100	2.490000	2.370000	2.4700	+1.646%	1,952,967	-38.462%
2025-12-30	2.5700	2.600000	2.420000	2.4300	-6.178%	4,302,558	-37.449%
2025-12-29	2.6800	2.680000	2.570400	2.5900	-3.717%	1,802,874	-41.313%
2025-12-26	2.8200	2.850000	2.655000	2.6900	-4.270%	2,368,476	-43.494%
2025-12-24	2.7900	2.825000	2.520000	2.8100	+0.357%	4,029,723	-45.907%
2025-12-23	2.9000	3.010000	2.770000	2.8000	-2.778%	6,449,192	-45.714%
2025-12-22	2.4200	2.950000	2.420000	2.8800	+25.217%	11,672,036	-47.222%
2025-12-19	2.3100	2.390000	2.290000	2.3000	+0.437%	19,175,440	-33.913%
2025-12-18	2.2800	2.410000	2.280000	2.2900	+0.439%	2,374,749	-33.624%
2025-12-17	2.3700	2.420000	2.250000	2.2800	-4.202%	2,659,614	-33.333%
2025-12-16	2.2200	2.420000	2.180000	2.3800	+7.207%	6,519,204	-36.134%
2025-12-15	2.3500	2.410000	2.210000	2.2200	-4.310%	3,483,950	-31.532%
2025-12-12	2.3600	2.435000	2.305000	2.3200	-2.521%	2,767,079	-34.483%
2025-12-11	2.5000	2.585000	2.380000	2.3800	-5.179%	3,350,267	-36.134%
2025-12-10	2.4900	2.590000	2.430100	2.5100	+1.210%	5,398,949	-39.442%
2025-12-09	2.3900	2.525000	2.340000	2.4800	+4.202%	4,280,656	-38.710%
2025-12-08	2.3000	2.488300	2.245000	2.3800	+6.726%	3,839,072	-36.134%
2025-12-05	2.2500	2.290000	2.150000	2.2300	+0.450%	3,560,861	-31.839%
2025-12-04	2.2200	2.280000	2.180000	2.2200	-0.448%	1,845,509	-31.532%
2025-12-03	2.1300	2.280000	2.120000	2.2300	+3.241%	3,932,038	-31.839%
2025-12-02	2.4800	2.480000	2.090000	2.1600	-13.600%	7,308,479	-29.630%
2025-12-01	2.5100	2.595000	2.400000	2.5000	+2.881%	6,616,871	-39.200%
2025-11-28	2.3700	2.455000	2.360000	2.4300	+4.292%	1,758,711	-37.449%
2025-11-26	2.3000	2.340000	2.245000	2.3300	+2.643%	2,154,557	-34.764%
2025-11-25	2.3350	2.335000	2.230000	2.2700	-5.417%	3,575,310	-33.040%
2025-11-24	2.5300	2.560000	2.360000	2.4000	-4.000%	3,798,043	-36.667%
2025-11-21	2.4500	2.600000	2.410000	2.5000	+4.167%	4,609,857	-39.200%
2025-11-20	2.5700	2.619900	2.375000	2.4000	-4.000%	4,929,336	-36.667%
2025-11-19	2.5400	2.700000	2.470000	2.5000	-1.186%	6,471,872	-39.200%
2025-11-18	2.5800	2.600000	2.370000	2.5300	-10.915%	18,079,550	-39.921%
2025-11-17	2.3500	3.069900	2.340000	2.8400	+20.851%	23,905,675	-46.479%
2025-11-14	2.5600	2.760000	2.160000	2.3500	+32.768%	136,451,066	-35.319%
2025-11-13	1.7600	1.790000	1.690000	1.7700	0.000%	2,554,230	-14.124%
2025-11-12	1.6500	1.770000	1.630000	1.7700	+7.273%	1,907,163	-14.124%
2025-11-11	1.5800	1.660000	1.550000	1.6500	+2.484%	2,150,108	-7.879%
2025-11-10	1.6300	1.660000	1.515000	1.6100	+1.577%	1,958,875	-5.590%
2025-11-07	1.4800	1.595000	1.385000	1.5850	+2.922%	2,868,649	-4.101%
2025-11-06	1.6000	1.650000	1.450000	1.5400	+1.316%	3,350,773	-1.299%
2025-11-05	1.3900	1.540000	1.360000	1.5200	+8.571%	3,255,716	0.000%
2025-11-04	1.5600	1.580000	1.385000	1.4000	-13.043%	3,831,207	+8.571%
2025-11-03	1.8000	1.880000	1.600000	1.6100	-8.523%	3,743,050	-5.590%
2025-10-31	1.8600	2.000000	1.750000	1.7600	-5.882%	2,954,695	-13.636%
2025-10-30	1.8900	1.940000	1.740000	1.8700	-2.604%	3,143,569	-18.717%
2025-10-29	2.1400	2.200000	1.860000	1.9200	-9.434%	5,312,143	-20.833%
2025-10-28	2.2000	2.240000	2.070000	2.1200	-1.395%	2,639,021	-28.302%
2025-10-27	2.2400	2.340000	2.100000	2.1500	-3.587%	4,380,559	-29.302%
2025-10-24	1.9500	2.350000	1.930000	2.2300	+14.948%	6,788,309	-31.839%
2025-10-23	1.8600	2.060000	1.860000	1.9400	+4.301%	4,373,893	-21.649%
2025-10-22	2.0000	2.200000	1.850000	1.8600	-8.824%	5,027,747	-18.280%
2025-10-21	1.9700	2.250000	1.930000	2.0400	+3.553%	9,475,505	-25.490%
2025-10-20	1.7200	2.005000	1.715000	1.9700	+13.218%	6,549,472	-22.843%
2025-10-17	1.7200	1.760000	1.670000	1.7400	-0.571%	3,190,476	-12.644%
2025-10-16	1.7200	1.809400	1.675000	1.7500	0.000%	4,258,039	-13.143%
2025-10-15	1.7000	1.810000	1.680000	1.7500	+7.362%	5,349,651	-13.143%
2025-10-14	1.7800	1.840000	1.560000	1.6300	-13.298%	9,241,545	-6.748%
2025-10-13	1.7500	1.900000	1.640000	1.8800	+6.818%	5,372,576	-19.149%
2025-10-10	2.0000	2.010000	1.700000	1.7600	-6.878%	8,285,678	-13.636%
2025-10-09	1.6300	1.940000	1.580000	1.8900	+15.244%	16,670,924	-19.577%
2025-10-08	1.6300	1.785000	1.600000	1.6400	+0.613%	6,876,414	-7.317%
2025-10-07	1.4900	1.660000	1.340000	1.6300	+14.789%	12,036,204	-6.748%
2025-10-06	1.2900	1.540000	1.290000	1.4200	+22.414%	23,538,464	+7.042%
2025-10-03	1.1600	1.296000	1.145000	1.1600	-4.918%	2,005,879	+31.034%
2025-10-02	1.2300	1.259200	1.170000	1.2200	0.000%	1,282,795	+24.590%
2025-10-01	1.1100	1.220000	1.100600	1.2200	+10.909%	2,694,867	+24.590%
2025-09-30	1.1200	1.120000	1.065000	1.1000	-1.786%	2,082,985	+38.182%
2025-09-29	1.1200	1.150000	1.050000	1.1200	0.000%	3,117,873	+35.714%
2025-09-26	1.1400	1.149900	1.065000	1.1200	-1.754%	1,770,797	+35.714%
2025-09-25	1.1600	1.200000	1.125000	1.1400	-6.557%	1,654,888	+33.333%
2025-09-24	1.1600	1.220000	1.140000	1.2200	+5.172%	2,306,502	+24.590%
2025-09-23	1.2100	1.220000	1.135000	1.1600	-4.918%	1,589,977	+31.034%
2025-09-22	1.2000	1.240000	1.170100	1.2200	0.000%	1,152,400	+24.590%
2025-09-19	1.2400	1.250000	1.180000	1.2200	-2.400%	1,860,504	+24.590%
2025-09-18	1.2600	1.319900	1.180000	1.2500	+8.696%	2,313,696	+21.600%
2025-09-17	1.2200	1.270000	1.150000	1.1500	-8.730%	1,693,084	+32.174%
2025-09-16	1.3000	1.320000	1.230000	1.2600	-1.563%	1,820,623	+20.635%
2025-09-15	1.4100	1.410000	1.250000	1.2800	-10.490%	2,737,175	+18.750%
2025-09-12	1.2400	1.450000	1.050000	1.4300	+16.260%	10,287,989	+6.294%
2025-09-11	1.2900	1.348300	1.215000	1.2300	-4.651%	3,216,264	+23.577%
2025-09-10	1.2100	1.450000	1.200300	1.2900	+5.738%	8,809,369	+17.829%
2025-09-09	1.1700	1.240000	1.110000	1.2200	+5.172%	3,112,890	+24.590%
2025-09-08	1.1300	1.210000	1.110000	1.1600	+1.754%	2,643,214	+31.034%
2025-09-05	0.9700	1.190000	0.960100	1.1400	+14.286%	7,611,303	+33.333%
2025-09-04	1.0400	1.040000	0.958000	0.9975	-4.087%	3,341,702	+52.381%
2025-09-03	1.0200	1.090000	1.000000	1.0400	+0.971%	2,963,599	+46.154%
2025-09-02	0.9600	1.090000	0.948800	1.0300	+5.858%	5,365,995	+47.573%
2025-08-29	1.0500	1.050000	0.920000	0.9730	-1.717%	3,999,635	+56.218%
2025-08-28	0.9740	1.080000	0.880000	0.9900	+13.662%	14,723,553	+53.535%
2025-08-27	1.0250	1.100000	0.770000	0.8710	-15.437%	22,434,568	+74.512%
2025-08-26	0.9452	1.140000	0.810000	1.0300	+84.027%	186,776,820	+47.573%
2025-08-25	0.5334	0.597800	0.517000	0.5597	+7.614%	12,108,826	+171.574%
2025-08-22	0.5300	0.550000	0.503100	0.5201	-1.478%	1,595,002	+192.251%
2025-08-21	0.5000	0.557200	0.483000	0.5279	-16.709%	4,195,692	+187.933%
2025-08-20	0.5900	0.647900	0.562900	0.6338	+10.998%	1,743,082	+139.823%
2025-08-19	0.5948	0.609999	0.552000	0.5710	-1.738%	1,715,288	+166.200%
2025-08-18	0.7086	0.719200	0.580000	0.5811	-17.819%	3,031,462	+161.573%
2025-08-15	0.7170	0.767100	0.680000	0.7071	-11.535%	1,423,834	+114.963%
2025-08-14	0.8000	0.802200	0.781300	0.7993	+0.794%	483,689	+90.166%
2025-08-13	0.7670	0.800000	0.765200	0.7930	+1.628%	474,476	+91.677%
2025-08-12	0.7580	0.795000	0.750000	0.7803	+1.364%	282,576	+94.797%
2025-08-11	0.7951	0.810000	0.756929	0.7698	-3.522%	507,936	+97.454%
2025-08-08	0.7600	0.799900	0.720300	0.7979	+5.878%	698,236	+90.500%
2025-08-07	0.7000	0.770000	0.700000	0.7536	+5.105%	1,562,268	+101.699%
2025-08-06	0.7236	0.734000	0.701500	0.7170	-0.981%	541,566	+111.994%
2025-08-05	0.7477	0.771700	0.720400	0.7241	-0.536%	889,914	+109.916%
2025-08-04	0.7300	0.739999	0.714700	0.7280	-0.587%	255,409	+108.791%
2025-08-01	0.7020	0.738800	0.690000	0.7323	+5.519%	824,002	+107.565%
2025-07-31	0.7500	0.751900	0.677200	0.6940	-7.700%	629,739	+119.020%
2025-07-30	0.8003	0.814600	0.751900	0.7519	-6.770%	496,604	+102.155%
2025-07-29	0.8437	0.843700	0.802600	0.8065	-3.678%	518,041	+88.469%
2025-07-28	0.7987	0.843700	0.795200	0.8373	+6.662%	1,304,968	+81.536%
2025-07-25	0.8005	0.819900	0.780000	0.7850	-3.086%	428,143	+93.631%
2025-07-24	0.7896	0.844000	0.789600	0.8100	+1.250%	799,142	+87.654%
2025-07-23	0.7820	0.855000	0.763700	0.8000	+5.263%	1,418,570	+90.000%
2025-07-22	0.7800	0.792800	0.750000	0.7600	-1.299%	437,840	+100.000%
2025-07-21	0.7800	0.798000	0.766000	0.7700	+3.010%	969,593	+97.403%
2025-07-18	0.7300	0.756000	0.722000	0.7475	+3.575%	837,026	+103.344%
2025-07-17	0.6900	0.730000	0.680100	0.7217	+5.066%	708,665	+110.614%
2025-07-16	0.7000	0.700100	0.663300	0.6869	+0.645%	525,307	+121.284%
2025-07-15	0.7200	0.730000	0.675100	0.6825	-6.082%	810,985	+122.711%
2025-07-14	0.7380	0.739700	0.710000	0.7267	-1.598%	408,531	+109.165%
2025-07-11	0.7500	0.750000	0.726000	0.7385	-0.926%	271,453	+105.823%
2025-07-10	0.7500	0.759900	0.742100	0.7454	-0.613%	502,702	+103.917%
2025-07-09	0.7122	0.758700	0.712200	0.7500	+4.080%	570,077	+102.667%
2025-07-08	0.7166	0.723700	0.704000	0.7206	+2.416%	572,414	+110.935%
2025-07-07	0.7400	0.740400	0.700100	0.7036	-4.285%	585,888	+116.032%
2025-07-03	0.7489	0.768850	0.722400	0.7351	+1.674%	527,935	+106.775%
2025-07-02	0.7484	0.769999	0.723000	0.7230	+0.250%	664,967	+110.235%
2025-07-01	0.7200	0.762800	0.710000	0.7212	+0.867%	1,041,448	+110.760%
2025-06-30	0.7350	0.759000	0.715000	0.7150	-1.583%	966,058	+112.587%
2025-06-27	0.7650	0.800000	0.726500	0.7265	-9.062%	10,209,839	+109.222%
2025-06-26	0.7340	0.819600	0.734000	0.7989	+13.432%	2,215,397	+90.262%
2025-06-25	0.7673	0.790000	0.703200	0.7043	-6.093%	542,349	+115.817%
2025-06-24	0.7270	0.750200	0.690100	0.7500	+6.959%	498,370	+102.667%
2025-06-23	0.7303	0.739800	0.682000	0.7012	-5.993%	756,067	+116.771%
2025-06-20	0.7500	0.750000	0.722000	0.7459	-0.414%	1,026,630	+103.781%
2025-06-18	0.7250	0.753300	0.700000	0.7490	+3.054%	523,304	+102.937%
2025-06-17	0.7723	0.788100	0.720000	0.7268	-7.778%	707,432	+109.136%
2025-06-16	0.7900	0.816800	0.750000	0.7881	-0.492%	1,251,530	+92.869%
2025-06-13	0.8290	0.836600	0.772300	0.7920	-6.471%	786,361	+91.919%
2025-06-12	0.8500	0.859400	0.812700	0.8468	-2.555%	914,119	+79.499%
2025-06-11	0.9055	0.909999	0.850000	0.8690	-4.031%	1,198,227	+74.914%
2025-06-10	0.9800	0.980000	0.880900	0.9055	-6.476%	1,223,862	+67.863%
2025-06-09	0.9700	1.030000	0.940000	0.9682	-2.143%	1,214,836	+56.992%
2025-06-06	0.9300	1.000000	0.925100	0.9894	+6.951%	1,159,431	+53.628%
2025-06-05	0.9800	0.982700	0.915900	0.9251	-4.540%	1,073,727	+64.307%
2025-06-04	0.9710	0.992524	0.940800	0.9691	+0.290%	1,113,946	+56.847%
2025-06-03	0.9420	1.060000	0.895000	0.9663	+3.903%	2,093,538	+57.301%
2025-06-02	0.8900	0.936000	0.840000	0.9300	-0.535%	1,540,681	+63.441%
2025-05-30	0.8184	1.000000	0.810000	0.9350	+10.285%	3,023,981	+62.567%
2025-05-29	0.8457	0.850200	0.807600	0.8478	+0.248%	982,916	+79.288%
2025-05-28	0.8900	0.920000	0.822300	0.8457	-5.960%	1,512,319	+79.733%
2025-05-27	0.7410	0.941600	0.720000	0.8993	+20.147%	6,918,049	+69.020%
2025-05-23	0.7810	0.789700	0.700200	0.7485	-1.578%	5,609,092	+103.073%
2025-05-22	0.7684	0.770400	0.731200	0.7605	-0.523%	1,212,175	+99.869%
2025-05-21	0.7900	0.815700	0.727500	0.7645	-5.524%	1,315,561	+98.823%
2025-05-20	0.7728	0.818200	0.728500	0.8092	+4.332%	1,382,268	+87.840%
2025-05-19	0.7790	0.837200	0.760000	0.7756	-0.142%	947,329	+95.977%
2025-05-16	0.7018	0.799400	0.701200	0.7767	+10.327%	1,701,028	+95.700%
2025-05-15	0.7000	0.744000	0.635700	0.7040	-15.779%	2,945,257	+115.909%
2025-05-14	0.9083	0.920000	0.750100	0.8359	-2.904%	2,399,874	+81.840%
2025-05-13	0.9190	1.090000	0.860000	0.8609	+2.757%	7,339,642	+76.559%
2025-05-12	0.7060	0.860000	0.670000	0.8378	+29.670%	5,472,213	+81.428%
2025-05-09	0.5866	0.646100	0.580000	0.6461	+9.508%	1,203,091	+135.258%
2025-05-08	0.5900	0.599899	0.523000	0.5900	+0.820%	1,761,965	+157.627%
2025-05-07	0.5400	0.795000	0.540000	0.5852	+10.708%	13,066,240	+159.740%
2025-05-06	0.5769	0.599900	0.492600	0.5286	-8.133%	1,265,685	+187.552%
2025-05-05	0.6300	0.630000	0.570000	0.5754	-8.434%	1,091,408	+164.164%
2025-05-02	0.6200	0.642000	0.610500	0.6284	+3.491%	693,321	+141.884%
2025-05-01	0.6490	0.649100	0.602800	0.6072	-3.650%	518,950	+150.329%
2025-04-30	0.6048	0.636200	0.570000	0.6302	-0.818%	1,105,790	+141.193%
2025-04-29	0.6630	0.693800	0.623000	0.6354	-3.975%	820,916	+139.219%
2025-04-28	0.6607	0.694000	0.631300	0.6617	+1.816%	941,848	+129.711%
2025-04-25	0.6600	0.679700	0.634200	0.6499	-2.768%	816,338	+133.882%
2025-04-24	0.6424	0.668400	0.614500	0.6684	+3.740%	969,983	+127.409%
2025-04-23	0.6400	0.660000	0.619900	0.6443	+4.611%	1,059,217	+135.915%
2025-04-22	0.5700	0.640600	0.528300	0.6159	+9.786%	2,296,629	+146.793%
2025-04-21	0.5325	0.569700	0.490000	0.5610	+10.000%	2,636,059	+170.945%
2025-04-17	0.5010	0.510000	0.475100	0.5100	+8.211%	1,633,121	+198.039%
2025-04-16	0.5000	0.514000	0.461300	0.4713	-8.307%	1,196,531	+222.512%
2025-04-15	0.5177	0.521600	0.500200	0.5140	-2.114%	1,057,278	+195.720%
2025-04-14	0.5520	0.564300	0.490100	0.5251	-4.353%	1,874,456	+189.469%
2025-04-11	0.5150	0.550000	0.503300	0.5490	+8.713%	1,069,511	+176.867%
2025-04-10	0.5755	0.580000	0.499200	0.5050	-3.052%	1,850,239	+200.990%
2025-04-09	0.5070	0.557799	0.473100	0.5209	+4.851%	1,555,339	+191.803%
2025-04-08	0.5507	0.579700	0.494700	0.4968	-2.950%	1,566,395	+205.958%
2025-04-07	0.5100	0.579800	0.460000	0.5119	-1.558%	1,882,244	+196.933%
2025-04-04	0.5500	0.565000	0.510600	0.5200	-5.455%	1,404,794	+192.308%
2025-04-03	0.5678	0.582200	0.520000	0.5500	-5.025%	1,712,251	+176.364%
2025-04-02	0.5445	0.593000	0.540200	0.5791	+7.241%	1,043,107	+162.476%
2025-04-01	0.6086	0.619000	0.540000	0.5400	-10.788%	1,964,366	+181.481%
2025-03-31	0.6000	0.631000	0.582100	0.6053	+0.883%	1,198,061	+151.115%
2025-03-28	0.6014	0.672000	0.600000	0.6000	-1.639%	1,813,289	+153.333%
2025-03-27	0.6000	0.676900	0.581000	0.6100	-0.894%	1,653,219	+149.180%
2025-03-26	0.6700	0.674900	0.600000	0.6155	-6.700%	2,156,843	+146.954%
2025-03-25	0.7226	0.742000	0.651100	0.6597	-8.881%	1,794,888	+130.408%
2025-03-24	0.7500	0.767000	0.718000	0.7240	-1.897%	2,531,581	+109.945%
2025-03-21	0.7632	0.795600	0.726600	0.7380	-0.081%	2,813,893	+105.962%
2025-03-20	0.7231	0.896300	0.723100	0.7386	+2.583%	4,329,182	+105.795%
2025-03-19	0.8200	0.830000	0.720000	0.7200	-10.648%	1,268,046	+111.111%
2025-03-18	0.7500	0.823800	0.700600	0.8058	+5.444%	2,076,556	+88.632%
2025-03-17	0.8300	0.835000	0.711301	0.7642	-5.033%	2,632,846	+98.901%
2025-03-14	0.8123	0.862900	0.804400	0.8047	-0.911%	1,593,354	+88.890%
2025-03-13	0.8300	0.895300	0.810100	0.8121	-3.608%	843,239	+87.169%
2025-03-12	0.8926	0.960000	0.811700	0.8425	-0.402%	2,346,355	+80.415%
2025-03-11	0.8200	0.859100	0.770100	0.8459	-7.542%	3,706,292	+79.690%
2025-03-10	0.9900	1.030000	0.864300	0.9149	-9.416%	2,035,897	+66.138%
2025-03-07	1.0400	1.080000	0.990000	1.0100	-1.942%	1,340,790	+50.495%
2025-03-06	1.0200	1.060000	0.996700	1.0300	-2.830%	1,420,897	+47.573%
2025-03-05	1.1500	1.189900	1.010000	1.0600	+0.952%	3,529,400	+43.396%
2025-03-04	0.9000	1.270000	0.850000	1.0500	+11.785%	10,593,585	+44.762%
2025-03-03	1.1600	1.160000	0.920000	0.9393	-19.026%	3,738,264	+61.823%
2025-02-28	1.1900	1.209900	1.085000	1.1600	-6.452%	3,455,121	+31.034%
2025-02-27	1.2600	1.300000	1.190000	1.2400	+0.813%	1,756,196	+22.581%
2025-02-26	1.2800	1.280000	1.150000	1.2300	-5.385%	3,172,523	+23.577%
2025-02-25	1.2400	1.410000	1.230000	1.3000	+4.839%	4,707,469	+16.923%
2025-02-24	1.3000	1.480000	1.150000	1.2400	-29.944%	14,233,777	+22.581%
2025-02-21	1.2600	2.100000	1.250000	1.7700	+46.281%	37,745,753	-14.124%
2025-02-20	1.3500	1.400000	1.200000	1.2100	-13.571%	3,675,088	+25.620%
2025-02-19	1.4200	1.450000	1.320000	1.4000	-4.110%	2,259,635	+8.571%
2025-02-18	1.5100	1.570000	1.330000	1.4600	-9.317%	4,582,523	+4.110%
2025-02-14	1.3400	1.620000	1.340000	1.6100	+16.667%	7,242,674	-5.590%
2025-02-13	1.4100	1.469900	1.300000	1.3800	-9.211%	4,723,127	+10.145%
2025-02-12	1.5500	1.670000	1.420000	1.5200	-9.524%	5,055,020	0.000%
2025-02-11	1.4050	1.769900	1.265000	1.6800	+7.006%	11,508,018	-9.524%
2025-02-10	2.0400	2.050000	1.430000	1.5700	-23.039%	18,956,450	-3.185%
2025-02-07	2.0010	2.640000	1.960000	2.0400	+3.030%	27,458,423	-25.490%
2025-02-06	2.5200	2.740000	1.880000	1.9800	-6.161%	74,698,855	-23.232%
2025-02-05	1.1700	2.340000	0.980100	2.1100	+68.800%	79,177,080	-27.962%
2025-02-04	1.2600	1.430000	1.040000	1.2500	+17.925%	97,183,258	+21.600%
2025-02-03	0.4442	1.110000	0.436300	1.0600	+196.338%	448,527,244	+43.396%
2025-01-31	0.3980	0.398800	0.355000	0.3577	-8.282%	1,605,587	+324.937%
2025-01-30	0.3827	0.398000	0.354600	0.3900	+1.220%	647,454	+289.744%
2025-01-29	0.4150	0.423800	0.382000	0.3853	-6.932%	1,285,255	+294.498%
2025-01-28	0.4200	0.427200	0.411000	0.4140	+0.437%	481,670	+267.150%
2025-01-27	0.4624	0.500000	0.408700	0.4122	-12.854%	1,329,757	+268.753%
2025-01-24	0.4448	0.480000	0.426700	0.4730	+13.077%	1,058,789	+221.353%
2025-01-23	0.4090	0.441600	0.406600	0.4183	+2.878%	838,801	+263.376%
2025-01-22	0.4000	0.419600	0.390000	0.4066	-0.221%	395,438	+273.832%
2025-01-21	0.4110	0.428900	0.380000	0.4075	+0.271%	508,423	+273.006%
2025-01-17	0.4395	0.447100	0.400200	0.4064	-7.489%	755,043	+274.016%
2025-01-16	0.4161	0.440000	0.382500	0.4393	+6.317%	1,104,614	+246.005%
2025-01-15	0.4000	0.429799	0.382000	0.4132	+2.100%	1,006,311	+267.861%
2025-01-14	0.3900	0.500000	0.390000	0.4047	+1.378%	1,718,827	+275.587%
2025-01-13	0.4560	0.457300	0.390000	0.3992	-11.681%	1,581,190	+280.762%
2025-01-10	0.4601	0.483000	0.411468	0.4520	-2.059%	13,691,475	+236.283%
2025-01-08	0.5200	0.549999	0.461500	0.4615	-13.072%	1,040,953	+229.361%
2025-01-07	0.5300	0.576099	0.515000	0.5309	+4.098%	839,549	+186.306%
2025-01-06	0.5676	0.590000	0.510000	0.5100	-8.438%	2,289,876	+198.039%
2025-01-03	0.4930	0.560000	0.480000	0.5570	+16.042%	1,124,511	+172.890%
2025-01-02	0.4700	0.492000	0.450000	0.4800	+8.328%	1,409,832	+216.667%
2024-12-31	0.4734	0.490000	0.425000	0.4431	-4.008%	1,071,096	+243.038%
2024-12-30	0.5333	0.548000	0.450000	0.4616	-9.490%	978,014	+229.289%
2024-12-27	0.5469	0.560000	0.502900	0.5100	-3.846%	936,533	+198.039%
2024-12-26	0.5200	0.568800	0.510100	0.5304	+4.020%	869,247	+186.576%
2024-12-24	0.4830	0.550000	0.460300	0.5099	+8.236%	995,905	+198.098%
2024-12-23	0.4475	0.473600	0.427500	0.4711	+6.128%	927,734	+222.649%
2024-12-20	0.4200	0.452800	0.404300	0.4439	+3.305%	2,059,502	+242.419%
2024-12-19	0.4551	0.462800	0.425800	0.4297	-3.351%	1,648,383	+253.735%
2024-12-18	0.5074	0.507400	0.441400	0.4446	-9.265%	851,572	+241.880%
2024-12-17	0.4510	0.505500	0.450000	0.4900	+8.768%	900,188	+210.204%
2024-12-16	0.5500	0.554900	0.450000	0.4505	-17.642%	1,238,672	+237.403%
2024-12-13	0.6000	0.605000	0.544200	0.5470	-5.673%	739,206	+177.879%
2024-12-12	0.6100	0.619000	0.578800	0.5799	-0.702%	482,949	+162.114%
2024-12-11	0.6100	0.620500	0.576400	0.5840	-2.667%	703,877	+160.274%
2024-12-10	0.6100	0.614100	0.576000	0.6000	+1.695%	618,623	+153.333%
2024-12-09	0.6118	0.654000	0.584100	0.5900	+1.253%	952,606	+157.627%
2024-12-06	0.5900	0.618600	0.580000	0.5827	+2.085%	851,615	+160.855%
2024-12-05	0.6667	0.666700	0.570000	0.5708	-10.280%	991,921	+166.293%
2024-12-04	0.6347	0.660700	0.610000	0.6362	-0.811%	653,696	+138.919%
2024-12-03	0.7000	0.701500	0.637500	0.6414	-8.319%	669,764	+136.982%
2024-12-02	0.7152	0.737300	0.681287	0.6996	+0.143%	757,934	+117.267%
2024-11-29	0.7100	0.729999	0.690200	0.6986	+3.619%	740,606	+117.578%
2024-11-27	0.6241	0.781800	0.623499	0.6742	+14.271%	2,053,429	+125.452%
2024-11-26	0.6790	0.695700	0.580000	0.5900	-11.967%	1,308,127	+157.627%
2024-11-25	0.7196	0.750000	0.670100	0.6702	-4.448%	592,186	+126.798%
2024-11-22	0.7159	0.727700	0.687150	0.7014	+0.229%	495,102	+116.709%
2024-11-21	0.7636	0.773600	0.695600	0.6998	-8.892%	728,714	+117.205%
2024-11-20	0.7632	0.804600	0.741000	0.7681	+0.091%	1,029,503	+97.891%
2024-11-19	0.7212	0.799900	0.720000	0.7674	+3.703%	791,370	+98.071%
2024-11-18	0.7600	0.778200	0.721700	0.7400	-2.000%	788,957	+105.405%
2024-11-15	0.8200	0.821600	0.755100	0.7551	-4.478%	563,067	+101.298%
2024-11-14	0.8900	0.890099	0.790000	0.7905	-11.180%	1,039,040	+92.283%
2024-11-13	0.9800	0.984700	0.890000	0.8900	-11.000%	1,262,083	+70.787%
2024-11-12	1.0000	1.020000	0.963900	1.0000	+2.302%	392,103	+52.000%
2024-11-11	0.9900	0.990000	0.932235	0.9775	+1.295%	176,898	+55.499%
2024-11-08	0.9900	0.996100	0.919300	0.9650	-3.500%	265,857	+57.513%
2024-11-07	1.0400	1.070000	0.990000	1.0000	-3.846%	367,835	+52.000%

.dark-mode .QHbqQK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHbqQK{ color: #333333; background-color: white; border: 2px solid #333333; }IVVDInvivyd, Inc. Common Stockstock NASDAQ

IVVD
Invivyd, Inc. Common Stock
stock NASDAQ