Dark

IVVD
Invivyd, Inc. Common Stock
stock NASDAQ

Market Open

Aug 28, 2026 1:56:05 PM EDT

0.9600USD+6.299%(+0.0567)2,965,945

0.8100Bid 0.9500Ask 0.1400Spread

Pre-market

Aug 28, 2026 9:25:30 AM EDT

0.9000USD-0.011%(-0.0001)1,127

After-hours

Aug 26, 2026 4:31:30 PM EDT

0.9017USD-0.155%(-0.0014)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.9100	0.970000	0.890000	0.9600	+6.655%	2,965,945	0.000%
2026-08-27	0.9000	0.916000	0.878800	0.9001	-0.177%	1,719,659	+6.655%
2026-08-26	0.9232	0.923200	0.843400	0.9017	-3.942%	3,627,160	+6.466%
2026-08-25	0.9256	0.979700	0.921700	0.9387	-0.403%	2,854,181	+2.269%
2026-08-24	0.9700	0.975000	0.910000	0.9425	-5.419%	4,058,278	+1.857%
2026-08-21	0.9450	1.030000	0.866400	0.9965	+4.806%	5,426,368	-3.663%
2026-08-20	1.0150	1.050000	0.933600	0.9508	-0.907%	8,550,763	+0.968%
2026-08-19	0.8883	1.010000	0.888300	0.9595	+10.529%	7,262,410	+0.052%
2026-08-18	0.7600	0.874700	0.752000	0.8681	+17.232%	7,745,796	+10.586%
2026-08-17	0.7100	0.749900	0.682000	0.7405	+2.719%	1,765,230	+29.642%
2026-08-14	0.6900	0.726300	0.660000	0.7209	+5.133%	2,030,082	+33.167%
2026-08-13	0.7050	0.720000	0.676000	0.6857	-6.325%	1,978,310	+40.003%
2026-08-12	0.7065	0.737700	0.670000	0.7320	+6.473%	1,685,479	+31.148%
2026-08-11	0.6835	0.718500	0.680200	0.6875	+2.139%	1,463,594	+39.636%
2026-08-10	0.7400	0.749700	0.662800	0.6731	-9.041%	3,253,002	+42.624%
2026-08-07	0.6890	0.748800	0.671000	0.7400	+12.291%	3,515,932	+29.730%
2026-08-06	0.6102	0.670100	0.608800	0.6590	+9.034%	3,265,270	+45.675%
2026-08-05	0.5761	0.626600	0.573700	0.6044	+5.443%	3,877,786	+58.835%
2026-08-04	0.5521	0.596000	0.552100	0.5732	+3.916%	4,409,436	+67.481%
2026-08-03	0.5558	0.581900	0.544700	0.5516	+3.103%	2,455,493	+74.039%
2026-07-31	0.5816	0.598100	0.527700	0.5350	-8.012%	2,303,818	+79.439%
2026-07-30	0.5568	0.590200	0.550850	0.5816	+7.109%	3,057,476	+65.062%
2026-07-29	0.5869	0.600000	0.532100	0.5430	-8.478%	3,846,991	+76.796%
2026-07-28	0.6084	0.620000	0.580000	0.5933	-2.722%	2,727,700	+61.807%
2026-07-27	0.6113	0.638300	0.587000	0.6099	-0.245%	4,069,688	+57.403%
2026-07-24	0.6290	0.637800	0.610000	0.6114	+0.361%	3,066,330	+57.017%
2026-07-23	0.6217	0.660000	0.604700	0.6092	-1.758%	3,732,526	+57.584%
2026-07-22	0.6792	0.690000	0.603900	0.6201	-9.036%	4,959,160	+54.814%
2026-07-21	0.6900	0.730000	0.673200	0.6817	-0.525%	2,797,595	+40.824%
2026-07-20	0.7400	0.770000	0.682300	0.6853	-7.704%	2,726,115	+40.085%
2026-07-17	0.7775	0.799900	0.740800	0.7425	-5.762%	2,109,911	+29.293%
2026-07-16	0.8194	0.819800	0.780000	0.7879	-3.562%	2,833,613	+21.843%
2026-07-15	0.8045	0.822400	0.760200	0.8170	+2.023%	1,742,330	+17.503%
2026-07-14	0.7800	0.810000	0.772100	0.8008	+1.689%	1,669,681	+19.880%
2026-07-13	0.8095	0.835900	0.770000	0.7875	+0.523%	2,451,478	+21.905%
2026-07-10	0.8150	0.815000	0.767600	0.7834	-2.526%	2,010,456	+22.543%
2026-07-09	0.8302	0.848300	0.803600	0.8037	-3.169%	2,301,080	+19.448%
2026-07-08	0.9500	0.950500	0.803000	0.8300	-11.871%	4,168,469	+15.663%
2026-07-07	0.8450	1.000000	0.818600	0.9418	+12.926%	12,939,306	+1.932%
2026-07-06	0.8772	0.880000	0.813000	0.8340	-6.691%	2,392,605	+15.108%
2026-07-02	0.8394	0.906800	0.839400	0.8938	+4.611%	2,202,988	+7.407%
2026-07-01	0.8898	0.895051	0.831000	0.8544	-2.063%	2,958,237	+12.360%
2026-06-30	0.9500	0.950400	0.856800	0.8724	-7.555%	3,643,604	+10.041%
2026-06-29	0.8844	0.950000	0.880800	0.9437	+5.832%	3,854,472	+1.727%
2026-06-26	0.8602	0.915400	0.859900	0.8917	+1.468%	27,612,236	+7.660%
2026-06-25	0.9317	0.960000	0.870000	0.8788	-5.890%	3,493,002	+9.240%
2026-06-24	0.9351	0.964600	0.922300	0.9338	-0.086%	2,941,303	+2.806%
2026-06-23	0.9100	0.954750	0.900000	0.9346	+2.209%	1,401,466	+2.718%
2026-06-22	0.9645	0.985000	0.910600	0.9144	-5.722%	4,104,996	+4.987%
2026-06-18	0.9401	1.010000	0.902000	0.9699	+4.156%	21,078,804	-1.021%
2026-06-17	0.8930	0.946200	0.850000	0.9312	+4.418%	4,336,523	+3.093%
2026-06-16	0.8750	0.929000	0.780000	0.8918	+2.671%	5,002,740	+7.647%
2026-06-15	0.8000	0.880000	0.730000	0.8686	+12.805%	13,276,191	+10.523%
2026-06-12	0.8196	0.880000	0.728200	0.7700	-5.231%	8,348,355	+24.675%
2026-06-11	0.9000	0.928000	0.760100	0.8125	-9.812%	13,681,474	+18.154%
2026-06-10	0.9900	1.005000	0.890100	0.9009	-9.000%	5,436,755	+6.560%
2026-06-09	1.0300	1.050000	0.969200	0.9900	-2.941%	5,413,426	-3.030%
2026-06-08	1.0300	1.070000	1.010000	1.0200	-0.971%	2,612,435	-5.882%
2026-06-05	1.1300	1.130000	0.990100	1.0300	-7.207%	4,974,557	-6.796%
2026-06-04	1.1100	1.170000	1.092500	1.1100	+0.909%	3,755,967	-13.514%
2026-06-03	1.1300	1.140000	1.090000	1.1000	-3.509%	2,865,123	-12.727%
2026-06-02	1.2200	1.220000	1.130000	1.1400	-6.557%	1,823,167	-15.789%
2026-06-01	1.1550	1.250000	1.130000	1.2200	+7.018%	2,432,781	-21.311%
2026-05-29	1.1300	1.160000	1.080000	1.1400	+0.885%	3,395,294	-15.789%
2026-05-28	1.1300	1.150000	1.090000	1.1300	0.000%	2,742,145	-15.044%
2026-05-27	1.1200	1.210000	1.110000	1.1300	+2.727%	2,463,478	-15.044%
2026-05-26	1.1200	1.150000	1.095000	1.1000	0.000%	2,222,102	-12.727%
2026-05-22	1.1000	1.140000	1.090000	1.1000	-0.901%	1,813,353	-12.727%
2026-05-21	1.0700	1.180000	1.055000	1.1100	+1.835%	2,876,446	-13.514%
2026-05-20	1.0500	1.090000	1.020000	1.0900	+4.808%	2,275,677	-11.927%
2026-05-19	1.1200	1.130000	1.030000	1.0400	-7.965%	3,750,687	-7.692%
2026-05-18	1.2100	1.230000	1.120000	1.1300	-6.612%	4,811,491	-15.044%
2026-05-15	1.1600	1.340000	1.140000	1.2100	+4.310%	7,274,905	-20.661%
2026-05-14	1.3200	1.320000	1.110000	1.1600	-21.088%	11,553,421	-17.241%
2026-05-13	1.4900	1.490000	1.420000	1.4700	-1.342%	1,962,737	-34.694%
2026-05-12	1.4900	1.535000	1.460000	1.4900	-1.325%	1,028,849	-35.570%
2026-05-11	1.4900	1.575000	1.490000	1.5100	+0.667%	2,834,879	-36.424%
2026-05-08	1.4300	1.530000	1.430000	1.5000	+4.895%	1,467,749	-36.000%
2026-05-07	1.5000	1.525000	1.410000	1.4300	-2.055%	2,143,786	-32.867%
2026-05-06	1.4800	1.545000	1.435000	1.4600	+5.036%	2,734,761	-34.247%
2026-05-05	1.5000	1.510000	1.370000	1.3900	-5.442%	2,392,125	-30.935%
2026-05-04	1.5200	1.575000	1.460000	1.4700	-3.289%	1,371,720	-34.694%
2026-05-01	1.4000	1.550000	1.380000	1.5200	+8.571%	1,878,535	-36.842%
2026-04-30	1.3800	1.440000	1.366300	1.4000	+2.941%	883,079	-31.429%
2026-04-29	1.3700	1.380000	1.332000	1.3600	-1.449%	1,362,092	-29.412%
2026-04-28	1.4600	1.500000	1.370000	1.3800	-5.479%	1,425,875	-30.435%
2026-04-27	1.5000	1.525000	1.460000	1.4600	0.000%	1,167,211	-34.247%
2026-04-24	1.5100	1.520000	1.420000	1.4600	-3.311%	1,412,143	-34.247%
2026-04-23	1.6000	1.610000	1.490000	1.5100	-5.625%	1,451,812	-36.424%
2026-04-22	1.6000	1.640000	1.565000	1.6000	+0.629%	1,249,017	-40.000%
2026-04-21	1.6900	1.690000	1.580000	1.5900	-5.357%	1,146,922	-39.623%
2026-04-20	1.7400	1.740000	1.662700	1.6800	-3.448%	1,602,250	-42.857%
2026-04-17	1.7300	1.800000	1.710000	1.7400	+1.754%	1,897,063	-44.828%
2026-04-16	1.7300	1.730000	1.650000	1.7100	0.000%	1,264,673	-43.860%
2026-04-15	1.6300	1.735000	1.620000	1.7100	+6.211%	1,634,319	-43.860%
2026-04-14	1.7400	1.780000	1.585000	1.6100	-6.395%	2,501,404	-40.373%
2026-04-13	1.6900	1.800000	1.680000	1.7200	-2.273%	4,103,222	-44.186%
2026-04-10	1.7500	1.770000	1.620000	1.7600	-1.124%	16,684,859	-45.455%
2026-04-09	1.3900	1.790000	1.390000	1.7800	+31.852%	12,983,338	-46.067%
2026-04-08	1.3800	1.420000	1.320000	1.3500	+4.651%	2,749,651	-28.889%
2026-04-07	1.3000	1.350000	1.220000	1.2900	-0.769%	2,368,153	-25.581%
2026-04-06	1.3200	1.380000	1.280100	1.3000	+1.563%	3,222,891	-26.154%
2026-04-02	1.3100	1.335000	1.260000	1.2800	-3.759%	3,902,682	-25.000%
2026-04-01	1.3500	1.380000	1.300000	1.3300	+2.308%	2,520,373	-27.820%
2026-03-31	1.2300	1.340000	1.230000	1.3000	+9.244%	4,064,548	-26.154%
2026-03-30	1.3700	1.430000	1.170000	1.1900	-13.139%	5,682,246	-19.328%
2026-03-27	1.4750	1.556200	1.360000	1.3700	-9.272%	2,577,663	-29.927%
2026-03-26	1.5400	1.590000	1.500000	1.5100	-3.205%	1,565,048	-36.424%
2026-03-25	1.4600	1.590000	1.450000	1.5600	+9.091%	2,116,352	-38.462%
2026-03-24	1.4800	1.480000	1.420000	1.4300	-4.027%	1,224,540	-32.867%
2026-03-23	1.3800	1.520000	1.380000	1.4900	+7.971%	2,451,838	-35.570%
2026-03-20	1.4700	1.475000	1.370000	1.3800	-4.828%	6,697,447	-30.435%
2026-03-19	1.4800	1.510000	1.440000	1.4500	-3.974%	1,506,374	-33.793%
2026-03-18	1.5900	1.590000	1.480000	1.5100	-5.031%	2,132,576	-36.424%
2026-03-17	1.6900	1.700000	1.585000	1.5900	-4.790%	3,281,164	-39.623%
2026-03-16	1.7900	1.845600	1.645000	1.6700	-4.023%	4,519,269	-42.515%
2026-03-13	1.8200	1.860000	1.720000	1.7400	-3.333%	2,684,587	-44.828%
2026-03-12	1.8800	1.900000	1.780000	1.8000	-5.263%	1,877,912	-46.667%
2026-03-11	1.8400	1.950000	1.820000	1.9000	+3.825%	2,153,300	-49.474%
2026-03-10	1.8900	2.040000	1.830000	1.8300	-3.175%	3,309,435	-47.541%
2026-03-09	1.7900	1.920000	1.790000	1.8900	+5.000%	2,183,139	-49.206%
2026-03-06	1.7000	1.825000	1.690000	1.8000	+3.448%	3,000,376	-46.667%
2026-03-05	1.7600	1.785000	1.610000	1.7400	+1.754%	2,686,973	-44.828%
2026-03-04	1.6500	1.730000	1.605000	1.7100	+5.556%	2,196,522	-43.860%
2026-03-03	1.6700	1.730000	1.615000	1.6200	-5.814%	2,353,008	-40.741%
2026-03-02	1.6100	1.750000	1.580000	1.7200	+1.775%	1,525,462	-44.186%
2026-02-27	1.6900	1.700000	1.653700	1.6900	-0.588%	1,003,524	-43.195%
2026-02-26	1.7300	1.760000	1.675000	1.7000	-0.585%	1,235,470	-43.529%
2026-02-25	1.7000	1.770000	1.695000	1.7100	+1.183%	1,604,962	-43.860%
2026-02-24	1.6300	1.705000	1.595000	1.6900	+4.969%	1,088,217	-43.195%
2026-02-23	1.5700	1.630000	1.545000	1.6100	+3.871%	1,324,915	-40.373%
2026-02-20	1.5900	1.630000	1.550000	1.5500	-3.727%	1,908,192	-38.065%
2026-02-19	1.6500	1.650000	1.560000	1.6100	-2.424%	1,227,077	-40.373%
2026-02-18	1.5500	1.660000	1.546000	1.6500	+6.452%	1,468,914	-41.818%
2026-02-17	1.5500	1.600000	1.500000	1.5500	-0.641%	824,291	-38.065%
2026-02-13	1.5300	1.630000	1.520000	1.5600	+1.961%	1,053,199	-38.462%
2026-02-12	1.6300	1.630000	1.500000	1.5300	-4.969%	1,078,021	-37.255%
2026-02-11	1.6700	1.670000	1.515000	1.6100	-1.227%	2,656,244	-40.373%
2026-02-10	1.4600	1.645000	1.460000	1.6300	+10.135%	3,832,017	-41.104%
2026-02-09	1.5900	1.650000	1.470000	1.4800	-6.918%	5,124,395	-35.135%
2026-02-06	1.7600	1.800000	1.580000	1.5900	-7.018%	5,839,059	-39.623%
2026-02-05	1.7900	1.875000	1.671000	1.7100	-7.065%	3,332,842	-43.860%
2026-02-04	1.9200	1.957000	1.765000	1.8400	-2.128%	3,088,674	-47.826%
2026-02-03	1.8450	1.915000	1.770000	1.8800	+8.046%	4,203,852	-48.936%
2026-02-02	1.7550	1.900000	1.720000	1.7400	0.000%	3,905,890	-44.828%
2026-01-30	1.8500	1.879900	1.720000	1.7400	-5.946%	3,302,017	-44.828%
2026-01-29	1.9400	1.958000	1.830000	1.8500	-3.646%	2,302,031	-48.108%
2026-01-28	2.0500	2.055000	1.910000	1.9200	-5.419%	2,811,591	-50.000%
2026-01-27	2.0400	2.080000	1.980000	2.0300	-0.976%	2,837,702	-52.709%
2026-01-26	2.1200	2.160000	2.020000	2.0500	-2.844%	4,102,941	-53.171%
2026-01-23	2.2000	2.205000	2.090000	2.1100	-4.525%	3,027,415	-54.502%
2026-01-22	2.2000	2.305000	2.200000	2.2100	0.000%	4,223,601	-56.561%
2026-01-21	2.2500	2.290000	2.150000	2.2100	-1.339%	2,751,296	-56.561%
2026-01-20	2.3600	2.450000	2.240000	2.2400	-8.571%	6,271,532	-57.143%
2026-01-16	2.4100	2.520000	2.400000	2.4500	+0.410%	1,806,292	-60.816%
2026-01-15	2.6000	2.637500	2.440000	2.4400	-6.154%	1,892,055	-60.656%
2026-01-14	2.3300	2.607200	2.320000	2.6000	+11.111%	4,544,182	-63.077%
2026-01-13	2.4500	2.544800	2.200000	2.3400	-4.490%	4,895,268	-58.974%
2026-01-12	2.5600	2.560000	2.330000	2.4500	-2.778%	4,351,015	-60.816%
2026-01-09	2.5300	2.780000	2.520000	2.5200	+0.398%	3,220,118	-61.905%
2026-01-08	2.5200	2.545000	2.420000	2.5100	+4.583%	2,552,198	-61.753%
2026-01-07	2.4000	2.550000	2.390000	2.4000	+0.840%	2,777,750	-60.000%
2026-01-06	2.5600	2.590000	2.380000	2.3800	-6.667%	2,822,265	-59.664%
2026-01-05	2.5100	2.570000	2.370000	2.5500	+2.000%	2,405,850	-62.353%
2026-01-02	2.4700	2.520000	2.400100	2.5000	+1.215%	2,777,533	-61.600%
2025-12-31	2.4100	2.490000	2.370000	2.4700	+1.646%	1,952,967	-61.134%
2025-12-30	2.5700	2.600000	2.420000	2.4300	-6.178%	4,302,558	-60.494%
2025-12-29	2.6800	2.680000	2.570400	2.5900	-3.717%	1,802,874	-62.934%
2025-12-26	2.8200	2.850000	2.655000	2.6900	-4.270%	2,368,476	-64.312%
2025-12-24	2.7900	2.825000	2.520000	2.8100	+0.357%	4,029,723	-65.836%
2025-12-23	2.9000	3.010000	2.770000	2.8000	-2.778%	6,449,192	-65.714%
2025-12-22	2.4200	2.950000	2.420000	2.8800	+25.217%	11,672,036	-66.667%
2025-12-19	2.3100	2.390000	2.290000	2.3000	+0.437%	19,175,440	-58.261%
2025-12-18	2.2800	2.410000	2.280000	2.2900	+0.439%	2,374,749	-58.079%
2025-12-17	2.3700	2.420000	2.250000	2.2800	-4.202%	2,659,614	-57.895%
2025-12-16	2.2200	2.420000	2.180000	2.3800	+7.207%	6,519,204	-59.664%
2025-12-15	2.3500	2.410000	2.210000	2.2200	-4.310%	3,483,950	-56.757%
2025-12-12	2.3600	2.435000	2.305000	2.3200	-2.521%	2,767,079	-58.621%
2025-12-11	2.5000	2.585000	2.380000	2.3800	-5.179%	3,350,267	-59.664%
2025-12-10	2.4900	2.590000	2.430100	2.5100	+1.210%	5,398,949	-61.753%
2025-12-09	2.3900	2.525000	2.340000	2.4800	+4.202%	4,280,656	-61.290%
2025-12-08	2.3000	2.488300	2.245000	2.3800	+6.726%	3,839,072	-59.664%
2025-12-05	2.2500	2.290000	2.150000	2.2300	+0.450%	3,560,861	-56.951%
2025-12-04	2.2200	2.280000	2.180000	2.2200	-0.448%	1,845,509	-56.757%
2025-12-03	2.1300	2.280000	2.120000	2.2300	+3.241%	3,932,038	-56.951%
2025-12-02	2.4800	2.480000	2.090000	2.1600	-13.600%	7,308,479	-55.556%
2025-12-01	2.5100	2.595000	2.400000	2.5000	+2.881%	6,616,871	-61.600%
2025-11-28	2.3700	2.455000	2.360000	2.4300	+4.292%	1,758,711	-60.494%
2025-11-26	2.3000	2.340000	2.245000	2.3300	+2.643%	2,154,557	-58.798%
2025-11-25	2.3350	2.335000	2.230000	2.2700	-5.417%	3,575,310	-57.709%
2025-11-24	2.5300	2.560000	2.360000	2.4000	-4.000%	3,798,043	-60.000%
2025-11-21	2.4500	2.600000	2.410000	2.5000	+4.167%	4,609,857	-61.600%
2025-11-20	2.5700	2.619900	2.375000	2.4000	-4.000%	4,929,336	-60.000%
2025-11-19	2.5400	2.700000	2.470000	2.5000	-1.186%	6,471,872	-61.600%
2025-11-18	2.5800	2.600000	2.370000	2.5300	-10.915%	18,079,550	-62.055%
2025-11-17	2.3500	3.069900	2.340000	2.8400	+20.851%	23,905,675	-66.197%
2025-11-14	2.5600	2.760000	2.160000	2.3500	+32.768%	136,451,066	-59.149%
2025-11-13	1.7600	1.790000	1.690000	1.7700	0.000%	2,554,230	-45.763%
2025-11-12	1.6500	1.770000	1.630000	1.7700	+7.273%	1,907,163	-45.763%
2025-11-11	1.5800	1.660000	1.550000	1.6500	+2.484%	2,150,108	-41.818%
2025-11-10	1.6300	1.660000	1.515000	1.6100	+1.577%	1,958,875	-40.373%
2025-11-07	1.4800	1.595000	1.385000	1.5850	+2.922%	2,868,649	-39.432%
2025-11-06	1.6000	1.650000	1.450000	1.5400	+1.316%	3,350,773	-37.662%
2025-11-05	1.3900	1.540000	1.360000	1.5200	+8.571%	3,255,716	-36.842%
2025-11-04	1.5600	1.580000	1.385000	1.4000	-13.043%	3,831,207	-31.429%
2025-11-03	1.8000	1.880000	1.600000	1.6100	-8.523%	3,743,050	-40.373%
2025-10-31	1.8600	2.000000	1.750000	1.7600	-5.882%	2,954,695	-45.455%
2025-10-30	1.8900	1.940000	1.740000	1.8700	-2.604%	3,143,569	-48.663%
2025-10-29	2.1400	2.200000	1.860000	1.9200	-9.434%	5,312,143	-50.000%
2025-10-28	2.2000	2.240000	2.070000	2.1200	-1.395%	2,639,021	-54.717%
2025-10-27	2.2400	2.340000	2.100000	2.1500	-3.587%	4,380,559	-55.349%
2025-10-24	1.9500	2.350000	1.930000	2.2300	+14.948%	6,788,309	-56.951%
2025-10-23	1.8600	2.060000	1.860000	1.9400	+4.301%	4,373,893	-50.515%
2025-10-22	2.0000	2.200000	1.850000	1.8600	-8.824%	5,027,747	-48.387%
2025-10-21	1.9700	2.250000	1.930000	2.0400	+3.553%	9,475,505	-52.941%
2025-10-20	1.7200	2.005000	1.715000	1.9700	+13.218%	6,549,472	-51.269%
2025-10-17	1.7200	1.760000	1.670000	1.7400	-0.571%	3,190,476	-44.828%
2025-10-16	1.7200	1.809400	1.675000	1.7500	0.000%	4,258,039	-45.143%
2025-10-15	1.7000	1.810000	1.680000	1.7500	+7.362%	5,349,651	-45.143%
2025-10-14	1.7800	1.840000	1.560000	1.6300	-13.298%	9,241,545	-41.104%
2025-10-13	1.7500	1.900000	1.640000	1.8800	+6.818%	5,372,576	-48.936%
2025-10-10	2.0000	2.010000	1.700000	1.7600	-6.878%	8,285,678	-45.455%
2025-10-09	1.6300	1.940000	1.580000	1.8900	+15.244%	16,670,924	-49.206%
2025-10-08	1.6300	1.785000	1.600000	1.6400	+0.613%	6,876,414	-41.463%
2025-10-07	1.4900	1.660000	1.340000	1.6300	+14.789%	12,036,204	-41.104%
2025-10-06	1.2900	1.540000	1.290000	1.4200	+22.414%	23,538,464	-32.394%
2025-10-03	1.1600	1.296000	1.145000	1.1600	-4.918%	2,005,879	-17.241%
2025-10-02	1.2300	1.259200	1.170000	1.2200	0.000%	1,282,795	-21.311%
2025-10-01	1.1100	1.220000	1.100600	1.2200	+10.909%	2,694,867	-21.311%
2025-09-30	1.1200	1.120000	1.065000	1.1000	-1.786%	2,082,985	-12.727%
2025-09-29	1.1200	1.150000	1.050000	1.1200	0.000%	3,117,873	-14.286%
2025-09-26	1.1400	1.149900	1.065000	1.1200	-1.754%	1,770,797	-14.286%
2025-09-25	1.1600	1.200000	1.125000	1.1400	-6.557%	1,654,888	-15.789%
2025-09-24	1.1600	1.220000	1.140000	1.2200	+5.172%	2,306,502	-21.311%
2025-09-23	1.2100	1.220000	1.135000	1.1600	-4.918%	1,589,977	-17.241%
2025-09-22	1.2000	1.240000	1.170100	1.2200	0.000%	1,152,400	-21.311%
2025-09-19	1.2400	1.250000	1.180000	1.2200	-2.400%	1,860,504	-21.311%
2025-09-18	1.2600	1.319900	1.180000	1.2500	+8.696%	2,313,696	-23.200%
2025-09-17	1.2200	1.270000	1.150000	1.1500	-8.730%	1,693,084	-16.522%
2025-09-16	1.3000	1.320000	1.230000	1.2600	-1.563%	1,820,623	-23.810%
2025-09-15	1.4100	1.410000	1.250000	1.2800	-10.490%	2,737,175	-25.000%
2025-09-12	1.2400	1.450000	1.050000	1.4300	+16.260%	10,287,989	-32.867%
2025-09-11	1.2900	1.348300	1.215000	1.2300	-4.651%	3,216,264	-21.951%
2025-09-10	1.2100	1.450000	1.200300	1.2900	+5.738%	8,809,369	-25.581%
2025-09-09	1.1700	1.240000	1.110000	1.2200	+5.172%	3,112,890	-21.311%
2025-09-08	1.1300	1.210000	1.110000	1.1600	+1.754%	2,643,214	-17.241%
2025-09-05	0.9700	1.190000	0.960100	1.1400	+14.286%	7,611,303	-15.789%
2025-09-04	1.0400	1.040000	0.958000	0.9975	-4.087%	3,341,702	-3.759%
2025-09-03	1.0200	1.090000	1.000000	1.0400	+0.971%	2,963,599	-7.692%
2025-09-02	0.9600	1.090000	0.948800	1.0300	+5.858%	5,365,995	-6.796%
2025-08-29	1.0500	1.050000	0.920000	0.9730	-1.717%	3,999,635	-1.336%
2025-08-28	0.9740	1.080000	0.880000	0.9900	+13.662%	14,723,553	-3.030%
2025-08-27	1.0250	1.100000	0.770000	0.8710	-15.437%	22,434,568	+10.218%
2025-08-26	0.9452	1.140000	0.810000	1.0300	+84.027%	186,776,820	-6.796%
2025-08-25	0.5334	0.597800	0.517000	0.5597	+7.614%	12,108,826	+71.520%
2025-08-22	0.5300	0.550000	0.503100	0.5201	-1.478%	1,595,002	+84.580%
2025-08-21	0.5000	0.557200	0.483000	0.5279	-16.709%	4,195,692	+81.853%
2025-08-20	0.5900	0.647900	0.562900	0.6338	+10.998%	1,743,082	+51.467%
2025-08-19	0.5948	0.609999	0.552000	0.5710	-1.738%	1,715,288	+68.126%
2025-08-18	0.7086	0.719200	0.580000	0.5811	-17.819%	3,031,462	+65.204%
2025-08-15	0.7170	0.767100	0.680000	0.7071	-11.535%	1,423,834	+35.766%
2025-08-14	0.8000	0.802200	0.781300	0.7993	+0.794%	483,689	+20.105%
2025-08-13	0.7670	0.800000	0.765200	0.7930	+1.628%	474,476	+21.059%
2025-08-12	0.7580	0.795000	0.750000	0.7803	+1.364%	282,576	+23.030%
2025-08-11	0.7951	0.810000	0.756929	0.7698	-3.522%	507,936	+24.708%
2025-08-08	0.7600	0.799900	0.720300	0.7979	+5.878%	698,236	+20.316%
2025-08-07	0.7000	0.770000	0.700000	0.7536	+5.105%	1,562,268	+27.389%
2025-08-06	0.7236	0.734000	0.701500	0.7170	-0.981%	541,566	+33.891%
2025-08-05	0.7477	0.771700	0.720400	0.7241	-0.536%	889,914	+32.578%
2025-08-04	0.7300	0.739999	0.714700	0.7280	-0.587%	255,409	+31.868%
2025-08-01	0.7020	0.738800	0.690000	0.7323	+5.519%	824,002	+31.094%
2025-07-31	0.7500	0.751900	0.677200	0.6940	-7.700%	629,739	+38.329%
2025-07-30	0.8003	0.814600	0.751900	0.7519	-6.770%	496,604	+27.677%
2025-07-29	0.8437	0.843700	0.802600	0.8065	-3.678%	518,041	+19.033%
2025-07-28	0.7987	0.843700	0.795200	0.8373	+6.662%	1,304,968	+14.654%
2025-07-25	0.8005	0.819900	0.780000	0.7850	-3.086%	428,143	+22.293%
2025-07-24	0.7896	0.844000	0.789600	0.8100	+1.250%	799,142	+18.519%
2025-07-23	0.7820	0.855000	0.763700	0.8000	+5.263%	1,418,570	+20.000%
2025-07-22	0.7800	0.792800	0.750000	0.7600	-1.299%	437,840	+26.316%
2025-07-21	0.7800	0.798000	0.766000	0.7700	+3.010%	969,593	+24.675%
2025-07-18	0.7300	0.756000	0.722000	0.7475	+3.575%	837,026	+28.428%
2025-07-17	0.6900	0.730000	0.680100	0.7217	+5.066%	708,665	+33.019%
2025-07-16	0.7000	0.700100	0.663300	0.6869	+0.645%	525,307	+39.758%
2025-07-15	0.7200	0.730000	0.675100	0.6825	-6.082%	810,985	+40.659%
2025-07-14	0.7380	0.739700	0.710000	0.7267	-1.598%	408,531	+32.104%
2025-07-11	0.7500	0.750000	0.726000	0.7385	-0.926%	271,453	+29.993%
2025-07-10	0.7500	0.759900	0.742100	0.7454	-0.613%	502,702	+28.790%
2025-07-09	0.7122	0.758700	0.712200	0.7500	+4.080%	570,077	+28.000%
2025-07-08	0.7166	0.723700	0.704000	0.7206	+2.416%	572,414	+33.222%
2025-07-07	0.7400	0.740400	0.700100	0.7036	-4.285%	585,888	+36.441%
2025-07-03	0.7489	0.768850	0.722400	0.7351	+1.674%	527,935	+30.594%
2025-07-02	0.7484	0.769999	0.723000	0.7230	+0.250%	664,967	+32.780%
2025-07-01	0.7200	0.762800	0.710000	0.7212	+0.867%	1,041,448	+33.111%
2025-06-30	0.7350	0.759000	0.715000	0.7150	-1.583%	966,058	+34.266%
2025-06-27	0.7650	0.800000	0.726500	0.7265	-9.062%	10,209,839	+32.140%
2025-06-26	0.7340	0.819600	0.734000	0.7989	+13.432%	2,215,397	+20.165%
2025-06-25	0.7673	0.790000	0.703200	0.7043	-6.093%	542,349	+36.306%
2025-06-24	0.7270	0.750200	0.690100	0.7500	+6.959%	498,370	+28.000%
2025-06-23	0.7303	0.739800	0.682000	0.7012	-5.993%	756,067	+36.908%
2025-06-20	0.7500	0.750000	0.722000	0.7459	-0.414%	1,026,630	+28.704%
2025-06-18	0.7250	0.753300	0.700000	0.7490	+3.054%	523,304	+28.171%
2025-06-17	0.7723	0.788100	0.720000	0.7268	-7.778%	707,432	+32.086%
2025-06-16	0.7900	0.816800	0.750000	0.7881	-0.492%	1,251,530	+21.812%
2025-06-13	0.8290	0.836600	0.772300	0.7920	-6.471%	786,361	+21.212%
2025-06-12	0.8500	0.859400	0.812700	0.8468	-2.555%	914,119	+13.368%
2025-06-11	0.9055	0.909999	0.850000	0.8690	-4.031%	1,198,227	+10.472%
2025-06-10	0.9800	0.980000	0.880900	0.9055	-6.476%	1,223,862	+6.019%
2025-06-09	0.9700	1.030000	0.940000	0.9682	-2.143%	1,214,836	-0.847%
2025-06-06	0.9300	1.000000	0.925100	0.9894	+6.951%	1,159,431	-2.971%
2025-06-05	0.9800	0.982700	0.915900	0.9251	-4.540%	1,073,727	+3.773%
2025-06-04	0.9710	0.992524	0.940800	0.9691	+0.290%	1,113,946	-0.939%
2025-06-03	0.9420	1.060000	0.895000	0.9663	+3.903%	2,093,538	-0.652%
2025-06-02	0.8900	0.936000	0.840000	0.9300	-0.535%	1,540,681	+3.226%
2025-05-30	0.8184	1.000000	0.810000	0.9350	+10.285%	3,023,981	+2.674%
2025-05-29	0.8457	0.850200	0.807600	0.8478	+0.248%	982,916	+13.234%
2025-05-28	0.8900	0.920000	0.822300	0.8457	-5.960%	1,512,319	+13.515%
2025-05-27	0.7410	0.941600	0.720000	0.8993	+20.147%	6,918,049	+6.750%
2025-05-23	0.7810	0.789700	0.700200	0.7485	-1.578%	5,609,092	+28.257%
2025-05-22	0.7684	0.770400	0.731200	0.7605	-0.523%	1,212,175	+26.233%
2025-05-21	0.7900	0.815700	0.727500	0.7645	-5.524%	1,315,561	+25.572%
2025-05-20	0.7728	0.818200	0.728500	0.8092	+4.332%	1,382,268	+18.636%
2025-05-19	0.7790	0.837200	0.760000	0.7756	-0.142%	947,329	+23.775%
2025-05-16	0.7018	0.799400	0.701200	0.7767	+10.327%	1,701,028	+23.600%
2025-05-15	0.7000	0.744000	0.635700	0.7040	-15.779%	2,945,257	+36.364%
2025-05-14	0.9083	0.920000	0.750100	0.8359	-2.904%	2,399,874	+14.846%
2025-05-13	0.9190	1.090000	0.860000	0.8609	+2.757%	7,339,642	+11.511%
2025-05-12	0.7060	0.860000	0.670000	0.8378	+29.670%	5,472,213	+14.586%
2025-05-09	0.5866	0.646100	0.580000	0.6461	+9.508%	1,203,091	+48.584%
2025-05-08	0.5900	0.599899	0.523000	0.5900	+0.820%	1,761,965	+62.712%
2025-05-07	0.5400	0.795000	0.540000	0.5852	+10.708%	13,066,240	+64.046%
2025-05-06	0.5769	0.599900	0.492600	0.5286	-8.133%	1,265,685	+81.612%
2025-05-05	0.6300	0.630000	0.570000	0.5754	-8.434%	1,091,408	+66.840%
2025-05-02	0.6200	0.642000	0.610500	0.6284	+3.491%	693,321	+52.769%
2025-05-01	0.6490	0.649100	0.602800	0.6072	-3.650%	518,950	+58.103%
2025-04-30	0.6048	0.636200	0.570000	0.6302	-0.818%	1,105,790	+52.333%
2025-04-29	0.6630	0.693800	0.623000	0.6354	-3.975%	820,916	+51.086%
2025-04-28	0.6607	0.694000	0.631300	0.6617	+1.816%	941,848	+45.081%
2025-04-25	0.6600	0.679700	0.634200	0.6499	-2.768%	816,338	+47.715%
2025-04-24	0.6424	0.668400	0.614500	0.6684	+3.740%	969,983	+43.627%
2025-04-23	0.6400	0.660000	0.619900	0.6443	+4.611%	1,059,217	+48.999%
2025-04-22	0.5700	0.640600	0.528300	0.6159	+9.786%	2,296,629	+55.869%
2025-04-21	0.5325	0.569700	0.490000	0.5610	+10.000%	2,636,059	+71.123%
2025-04-17	0.5010	0.510000	0.475100	0.5100	+8.211%	1,633,121	+88.235%
2025-04-16	0.5000	0.514000	0.461300	0.4713	-8.307%	1,196,531	+103.692%
2025-04-15	0.5177	0.521600	0.500200	0.5140	-2.114%	1,057,278	+86.770%
2025-04-14	0.5520	0.564300	0.490100	0.5251	-4.353%	1,874,456	+82.822%
2025-04-11	0.5150	0.550000	0.503300	0.5490	+8.713%	1,069,511	+74.863%
2025-04-10	0.5755	0.580000	0.499200	0.5050	-3.052%	1,850,239	+90.099%
2025-04-09	0.5070	0.557799	0.473100	0.5209	+4.851%	1,555,339	+84.296%
2025-04-08	0.5507	0.579700	0.494700	0.4968	-2.950%	1,566,395	+93.237%
2025-04-07	0.5100	0.579800	0.460000	0.5119	-1.558%	1,882,244	+87.537%
2025-04-04	0.5500	0.565000	0.510600	0.5200	-5.455%	1,404,794	+84.615%
2025-04-03	0.5678	0.582200	0.520000	0.5500	-5.025%	1,712,251	+74.545%
2025-04-02	0.5445	0.593000	0.540200	0.5791	+7.241%	1,043,107	+65.774%
2025-04-01	0.6086	0.619000	0.540000	0.5400	-10.788%	1,964,366	+77.778%
2025-03-31	0.6000	0.631000	0.582100	0.6053	+0.883%	1,198,061	+58.599%
2025-03-28	0.6014	0.672000	0.600000	0.6000	-1.639%	1,813,289	+60.000%
2025-03-27	0.6000	0.676900	0.581000	0.6100	-0.894%	1,653,219	+57.377%
2025-03-26	0.6700	0.674900	0.600000	0.6155	-6.700%	2,156,843	+55.971%
2025-03-25	0.7226	0.742000	0.651100	0.6597	-8.881%	1,794,888	+45.521%
2025-03-24	0.7500	0.767000	0.718000	0.7240	-1.897%	2,531,581	+32.597%
2025-03-21	0.7632	0.795600	0.726600	0.7380	-0.081%	2,813,893	+30.081%
2025-03-20	0.7231	0.896300	0.723100	0.7386	+2.583%	4,329,182	+29.976%
2025-03-19	0.8200	0.830000	0.720000	0.7200	-10.648%	1,268,046	+33.333%
2025-03-18	0.7500	0.823800	0.700600	0.8058	+5.444%	2,076,556	+19.136%
2025-03-17	0.8300	0.835000	0.711301	0.7642	-5.033%	2,632,846	+25.622%
2025-03-14	0.8123	0.862900	0.804400	0.8047	-0.911%	1,593,354	+19.299%
2025-03-13	0.8300	0.895300	0.810100	0.8121	-3.608%	843,239	+18.212%
2025-03-12	0.8926	0.960000	0.811700	0.8425	-0.402%	2,346,355	+13.947%
2025-03-11	0.8200	0.859100	0.770100	0.8459	-7.542%	3,706,292	+13.489%

.dark-mode .R8ZRbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R8ZRbr{ color: #333333; background-color: white; border: 2px solid #333333; }IVVDInvivyd, Inc. Common Stockstock NASDAQ

IVVD
Invivyd, Inc. Common Stock
stock NASDAQ