Invivyd Stock Price History
NASDAQ: IVVDHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
0.7212+0.0208 (+2.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVVD price history at a glance
The price history for Invivyd (IVVD) on this page begins on August 2, 2021, when the stock closed at $20.88; it most recently closed at $0.7212 on October 5, 2026. The highest price in this record is $78.82, reached on November 29, 2021; the latest close is 99.1% below that peak. Across the 4 complete calendar years in the table, IVVD finished higher in 2 and lower in 2. Its best year was 2025 (+348.8%) and its worst was 2024 (-85.9%).
Over roughly 5 years the share price changed -96.5%, a -47.8% compound annual price return (excluding dividends). In the last 12 months alone, IVVD has lost 59.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $78.82
- Date of high
- Nov 29, 2021
- Low since 2021
- $0.355
- Date of low
- Jan 27, 2025
- 52-week high
- $3.07
- 52-week low
- $0.528
- IPO year
- 2021
- Last close
- $0.7212
IVVD returns
1 week
-12.26%
1 month
-9.51%
3 months
-7.89%
6 months
-59.02%
Year to date
-70.80%
1 year
-59.02%
3 years
-56.29%
5 years
-97.78%
IVVD price return, excluding dividends.
IVVD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.7212 | -71.15% |
| 2025 | 2.50 | +348.83% |
| 2024 | 0.557 | -85.86% |
| 2023 | 3.94 | +162.67% |
| 2022 | 1.50 | -79.34% |
| 2021* | 7.26 | -65.23% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IVVD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.70 | 0.7383 | 0.6907 | 0.7212 | +3.03% | |
| 0.74 | 0.74 | 0.67 | 0.70 | -3.98% | |
| 0.804 | 0.82 | 0.725 | 0.729 | -9.55% | |
| 0.852 | 0.854 | 0.80 | 0.806 | -3.93% | |
| 0.82 | 0.845 | 0.79 | 0.839 | +2.07% | |
| 0.835 | 0.844 | 0.77 | 0.822 | +0.61% | |
| 0.865 | 0.898 | 0.806 | 0.817 | -6.09% | |
| 0.855 | 0.879 | 0.821 | 0.87 | +2.35% | |
| 0.921 | 0.934 | 0.774 | 0.85 | -10.53% | |
| 0.976 | 1.01 | 0.94 | 0.95 | +1.71% | |
| 0.921 | 0.947 | 0.901 | 0.934 | +2.30% | |
| 0.95 | 0.97 | 0.89 | 0.913 | -1.08% | |
| 0.95 | 0.965 | 0.911 | 0.923 | -4.25% | |
| 1.01 | 1.01 | 0.91 | 0.964 | -5.49% | |
| 0.835 | 1.05 | 0.82 | 1.02 | +35.10% | |
| 0.756 | 0.786 | 0.731 | 0.755 | +1.21% | |
| 0.82 | 0.834 | 0.73 | 0.746 | -7.33% | |
| 0.83 | 0.84 | 0.801 | 0.805 | -3.01% | |
| 0.881 | 0.893 | 0.82 | 0.83 | -6.95% | |
| 0.82 | 0.936 | 0.802 | 0.892 | +13.49% | |
| 0.79 | 0.817 | 0.771 | 0.786 | +1.29% | |
| 0.782 | 0.815 | 0.77 | 0.776 | -2.63% | |
| 0.818 | 0.822 | 0.783 | 0.797 | -3.51% | |
| 0.849 | 0.863 | 0.81 | 0.826 | 0.00% | |
| 0.82 | 0.827 | 0.79 | 0.826 | -1.08% | |
| 0.835 | 0.847 | 0.803 | 0.835 | +3.86% | |
| 0.869 | 0.88 | 0.78 | 0.804 | -8.64% | |
| 0.86 | 0.901 | 0.753 | 0.88 | -7.85% | |
| 0.996 | 1.01 | 0.942 | 0.955 | -1.04% | |
| 0.91 | 0.97 | 0.894 | 0.965 | +7.22% | |
| 0.90 | 0.916 | 0.879 | 0.90 | -0.22% | |
| 0.923 | 0.923 | 0.843 | 0.902 | -3.94% | |
| 0.926 | 0.98 | 0.922 | 0.939 | -0.42% | |
| 0.97 | 0.975 | 0.91 | 0.943 | -5.42% | |
| 0.945 | 1.03 | 0.866 | 0.997 | +4.84% | |
| 1.02 | 1.05 | 0.934 | 0.951 | -0.94% | |
| 0.888 | 1.01 | 0.888 | 0.96 | +10.60% | |
| 0.76 | 0.875 | 0.752 | 0.868 | +17.14% | |
| 0.71 | 0.75 | 0.682 | 0.741 | +2.77% | |
| 0.69 | 0.726 | 0.66 | 0.721 | +5.10% | |
| 0.705 | 0.72 | 0.676 | 0.686 | -6.28% | |
| 0.707 | 0.738 | 0.67 | 0.732 | +6.40% | |
| 0.684 | 0.719 | 0.68 | 0.688 | +2.23% | |
| 0.74 | 0.75 | 0.663 | 0.673 | -9.05% | |
| 0.689 | 0.749 | 0.671 | 0.74 | +12.29% | |
| 0.61 | 0.67 | 0.609 | 0.659 | +9.11% | |
| 0.576 | 0.627 | 0.574 | 0.604 | +5.41% | |
| 0.552 | 0.596 | 0.552 | 0.573 | +3.80% | |
| 0.556 | 0.582 | 0.545 | 0.552 | +3.18% | |
| 0.582 | 0.598 | 0.528 | 0.535 | -8.08% | |
| 0.557 | 0.59 | 0.551 | 0.582 | +7.18% | |
| 0.587 | 0.60 | 0.532 | 0.543 | -8.43% | |
| 0.608 | 0.62 | 0.58 | 0.593 | -2.79% | |
| 0.611 | 0.638 | 0.587 | 0.61 | -0.16% | |
| 0.629 | 0.638 | 0.61 | 0.611 | +0.33% | |
| 0.622 | 0.66 | 0.605 | 0.609 | -1.77% | |
| 0.679 | 0.69 | 0.604 | 0.62 | -9.09% | |
| 0.69 | 0.73 | 0.673 | 0.682 | -0.44% | |
| 0.74 | 0.77 | 0.682 | 0.685 | -7.81% | |
| 0.778 | 0.80 | 0.741 | 0.743 | -5.71% | |
| 0.819 | 0.82 | 0.78 | 0.788 | -3.55% | |
| 0.805 | 0.822 | 0.76 | 0.817 | +2.00% | |
| 0.78 | 0.81 | 0.772 | 0.801 | +1.65% | |
| 0.81 | 0.836 | 0.77 | 0.788 | +0.64% | |
| 0.815 | 0.815 | 0.768 | 0.783 | -2.61% | |
| 0.83 | 0.848 | 0.804 | 0.804 | -3.13% | |
| 0.95 | 0.951 | 0.803 | 0.83 | -11.89% | |
| 0.845 | 1.00 | 0.819 | 0.942 | +12.95% | |
| 0.877 | 0.88 | 0.813 | 0.834 | -6.71% | |
| 0.839 | 0.907 | 0.839 | 0.894 | +4.68% | |
| 0.89 | 0.895 | 0.831 | 0.854 | -2.06% | |
| 0.95 | 0.95 | 0.857 | 0.872 | -7.63% | |
| 0.884 | 0.95 | 0.881 | 0.944 | +5.83% | |
| 0.86 | 0.915 | 0.86 | 0.892 | +1.48% | |
| 0.932 | 0.96 | 0.87 | 0.879 | -5.89% | |
| 0.935 | 0.965 | 0.922 | 0.934 | -0.11% | |
| 0.91 | 0.955 | 0.90 | 0.935 | +2.30% | |
| 0.965 | 0.985 | 0.911 | 0.914 | -5.77% | |
| 0.94 | 1.01 | 0.902 | 0.97 | +4.19% | |
| 0.893 | 0.946 | 0.85 | 0.931 | +4.37% | |
| 0.875 | 0.929 | 0.78 | 0.892 | +2.65% | |
| 0.80 | 0.88 | 0.73 | 0.869 | +12.86% | |
| 0.82 | 0.88 | 0.728 | 0.77 | -5.29% | |
| 0.90 | 0.928 | 0.76 | 0.813 | -9.77% | |
| 0.99 | 1.01 | 0.89 | 0.901 | -8.99% | |
| 1.03 | 1.05 | 0.969 | 0.99 | -2.94% | |
| 1.03 | 1.07 | 1.01 | 1.02 | -0.97% | |
| 1.13 | 1.13 | 0.99 | 1.03 | -7.21% | |
| 1.11 | 1.17 | 1.09 | 1.11 | +0.91% | |
| 1.13 | 1.14 | 1.09 | 1.10 | -3.51% | |
| 1.22 | 1.22 | 1.13 | 1.14 | -6.56% | |
| 1.16 | 1.25 | 1.13 | 1.22 | +7.02% | |
| 1.13 | 1.16 | 1.08 | 1.14 | +0.88% | |
| 1.13 | 1.15 | 1.09 | 1.13 | 0.00% | |
| 1.12 | 1.21 | 1.11 | 1.13 | +2.73% | |
| 1.12 | 1.15 | 1.10 | 1.10 | 0.00% | |
| 1.10 | 1.14 | 1.09 | 1.10 | -0.90% | |
| 1.07 | 1.18 | 1.06 | 1.11 | +1.83% | |
| 1.05 | 1.09 | 1.02 | 1.09 | +4.81% | |
| 1.12 | 1.13 | 1.03 | 1.04 | -7.96% | |
| 1.21 | 1.23 | 1.12 | 1.13 | -6.61% | |
| 1.16 | 1.34 | 1.14 | 1.21 | +4.31% | |
| 1.32 | 1.32 | 1.11 | 1.16 | -21.09% | |
| 1.49 | 1.49 | 1.42 | 1.47 | -1.34% | |
| 1.49 | 1.54 | 1.46 | 1.49 | -1.32% | |
| 1.49 | 1.58 | 1.49 | 1.51 | +0.67% | |
| 1.43 | 1.53 | 1.43 | 1.50 | +4.90% | |
| 1.50 | 1.53 | 1.41 | 1.43 | -2.05% | |
| 1.48 | 1.55 | 1.44 | 1.46 | +5.04% | |
| 1.50 | 1.51 | 1.37 | 1.39 | -5.44% | |
| 1.52 | 1.58 | 1.46 | 1.47 | -3.29% | |
| 1.40 | 1.55 | 1.38 | 1.52 | +8.57% | |
| 1.38 | 1.44 | 1.37 | 1.40 | +2.94% | |
| 1.37 | 1.38 | 1.33 | 1.36 | -1.45% | |
| 1.46 | 1.50 | 1.37 | 1.38 | -5.48% | |
| 1.50 | 1.53 | 1.46 | 1.46 | 0.00% | |
| 1.51 | 1.52 | 1.42 | 1.46 | -3.31% | |
| 1.60 | 1.61 | 1.49 | 1.51 | -5.63% | |
| 1.60 | 1.64 | 1.57 | 1.60 | +0.63% | |
| 1.69 | 1.69 | 1.58 | 1.59 | -5.36% | |
| 1.74 | 1.74 | 1.66 | 1.68 | -3.45% | |
| 1.73 | 1.80 | 1.71 | 1.74 | +1.75% | |
| 1.73 | 1.73 | 1.65 | 1.71 | 0.00% | |
| 1.63 | 1.74 | 1.62 | 1.71 | +6.21% | |
| 1.74 | 1.78 | 1.59 | 1.61 | -6.40% | |
| 1.69 | 1.80 | 1.68 | 1.72 | -2.27% | |
| 1.75 | 1.77 | 1.62 | 1.76 | -1.12% | |
| 1.39 | 1.79 | 1.39 | 1.78 | +31.85% | |
| 1.38 | 1.42 | 1.32 | 1.35 | +4.65% | |
| 1.30 | 1.35 | 1.22 | 1.29 | -0.77% | |
| 1.32 | 1.38 | 1.28 | 1.30 | +1.56% | |
| 1.31 | 1.34 | 1.26 | 1.28 | -3.76% | |
| 1.35 | 1.38 | 1.30 | 1.33 | +2.31% | |
| 1.23 | 1.34 | 1.23 | 1.30 | +9.24% | |
| 1.37 | 1.43 | 1.17 | 1.19 | -13.14% | |
| 1.48 | 1.56 | 1.36 | 1.37 | -9.27% | |
| 1.54 | 1.59 | 1.50 | 1.51 | -3.21% | |
| 1.46 | 1.59 | 1.45 | 1.56 | +9.09% | |
| 1.48 | 1.48 | 1.42 | 1.43 | -4.03% | |
| 1.38 | 1.52 | 1.38 | 1.49 | +7.97% | |
| 1.47 | 1.48 | 1.37 | 1.38 | -4.83% | |
| 1.48 | 1.51 | 1.44 | 1.45 | -3.97% | |
| 1.59 | 1.59 | 1.48 | 1.51 | -5.03% | |
| 1.69 | 1.70 | 1.59 | 1.59 | -4.79% | |
| 1.79 | 1.85 | 1.65 | 1.67 | -4.02% | |
| 1.82 | 1.86 | 1.72 | 1.74 | -3.33% | |
| 1.88 | 1.90 | 1.78 | 1.80 | -5.26% | |
| 1.84 | 1.95 | 1.82 | 1.90 | +3.83% | |
| 1.89 | 2.04 | 1.83 | 1.83 | -3.17% | |
| 1.79 | 1.92 | 1.79 | 1.89 | +5.00% | |
| 1.70 | 1.83 | 1.69 | 1.80 | +3.45% | |
| 1.76 | 1.79 | 1.61 | 1.74 | +1.75% | |
| 1.65 | 1.73 | 1.61 | 1.71 | +5.56% | |
| 1.67 | 1.73 | 1.62 | 1.62 | -5.81% | |
| 1.61 | 1.75 | 1.58 | 1.72 | +1.78% | |
| 1.69 | 1.70 | 1.65 | 1.69 | -0.59% | |
| 1.73 | 1.76 | 1.68 | 1.70 | -0.58% | |
| 1.70 | 1.77 | 1.70 | 1.71 | +1.18% | |
| 1.63 | 1.71 | 1.60 | 1.69 | +4.97% | |
| 1.57 | 1.63 | 1.55 | 1.61 | +3.87% | |
| 1.59 | 1.63 | 1.55 | 1.55 | -3.73% | |
| 1.65 | 1.65 | 1.56 | 1.61 | -2.42% | |
| 1.55 | 1.66 | 1.55 | 1.65 | +6.45% | |
| 1.55 | 1.60 | 1.50 | 1.55 | -0.64% | |
| 1.53 | 1.63 | 1.52 | 1.56 | +1.96% | |
| 1.63 | 1.63 | 1.50 | 1.53 | -4.97% | |
| 1.67 | 1.67 | 1.52 | 1.61 | -1.23% | |
| 1.46 | 1.65 | 1.46 | 1.63 | +10.14% | |
| 1.59 | 1.65 | 1.47 | 1.48 | -6.92% | |
| 1.76 | 1.80 | 1.58 | 1.59 | -7.02% | |
| 1.79 | 1.88 | 1.67 | 1.71 | -7.07% | |
| 1.92 | 1.96 | 1.77 | 1.84 | -2.13% | |
| 1.85 | 1.92 | 1.77 | 1.88 | +8.05% | |
| 1.76 | 1.90 | 1.72 | 1.74 | 0.00% | |
| 1.85 | 1.88 | 1.72 | 1.74 | -5.95% | |
| 1.94 | 1.96 | 1.83 | 1.85 | -3.65% | |
| 2.05 | 2.06 | 1.91 | 1.92 | -5.42% | |
| 2.04 | 2.08 | 1.98 | 2.03 | -0.98% | |
| 2.12 | 2.16 | 2.02 | 2.05 | -2.84% | |
| 2.20 | 2.21 | 2.09 | 2.11 | -4.52% | |
| 2.20 | 2.31 | 2.20 | 2.21 | 0.00% | |
| 2.25 | 2.29 | 2.15 | 2.21 | -1.34% | |
| 2.36 | 2.45 | 2.24 | 2.24 | -8.57% | |
| 2.41 | 2.52 | 2.40 | 2.45 | +0.41% | |
| 2.60 | 2.64 | 2.44 | 2.44 | -6.15% | |
| 2.33 | 2.61 | 2.32 | 2.60 | +11.11% | |
| 2.45 | 2.55 | 2.20 | 2.34 | -4.49% | |
| 2.56 | 2.56 | 2.33 | 2.45 | -2.78% | |
| 2.53 | 2.78 | 2.52 | 2.52 | +0.40% | |
| 2.52 | 2.55 | 2.42 | 2.51 | +4.58% | |
| 2.40 | 2.55 | 2.39 | 2.40 | +0.84% | |
| 2.56 | 2.59 | 2.38 | 2.38 | -6.67% | |
| 2.51 | 2.57 | 2.37 | 2.55 | +2.00% | |
| 2.47 | 2.52 | 2.40 | 2.50 | +1.21% | |
| 2.41 | 2.49 | 2.37 | 2.47 | +1.65% | |
| 2.57 | 2.60 | 2.42 | 2.43 | -6.18% | |
| 2.68 | 2.68 | 2.57 | 2.59 | -3.72% | |
| 2.82 | 2.85 | 2.66 | 2.69 | -4.27% | |
| 2.79 | 2.83 | 2.52 | 2.81 | +0.36% | |
| 2.90 | 3.01 | 2.77 | 2.80 | -2.78% | |
| 2.42 | 2.95 | 2.42 | 2.88 | +25.22% | |
| 2.31 | 2.39 | 2.29 | 2.30 | +0.44% | |
| 2.28 | 2.41 | 2.28 | 2.29 | +0.44% | |
| 2.37 | 2.42 | 2.25 | 2.28 | -4.20% | |
| 2.22 | 2.42 | 2.18 | 2.38 | +7.21% | |
| 2.35 | 2.41 | 2.21 | 2.22 | -4.31% | |
| 2.36 | 2.44 | 2.31 | 2.32 | -2.52% | |
| 2.50 | 2.59 | 2.38 | 2.38 | -5.18% | |
| 2.49 | 2.59 | 2.43 | 2.51 | +1.21% | |
| 2.39 | 2.53 | 2.34 | 2.48 | +4.20% | |
| 2.30 | 2.49 | 2.25 | 2.38 | +6.73% | |
| 2.25 | 2.29 | 2.15 | 2.23 | +0.45% | |
| 2.22 | 2.28 | 2.18 | 2.22 | -0.45% | |
| 2.13 | 2.28 | 2.12 | 2.23 | +3.24% | |
| 2.48 | 2.48 | 2.09 | 2.16 | -13.60% | |
| 2.51 | 2.60 | 2.40 | 2.50 | +2.88% | |
| 2.37 | 2.46 | 2.36 | 2.43 | +4.29% | |
| 2.30 | 2.34 | 2.25 | 2.33 | +2.64% | |
| 2.34 | 2.34 | 2.23 | 2.27 | -5.42% | |
| 2.53 | 2.56 | 2.36 | 2.40 | -4.00% | |
| 2.45 | 2.60 | 2.41 | 2.50 | +4.17% | |
| 2.57 | 2.62 | 2.38 | 2.40 | -4.00% | |
| 2.54 | 2.70 | 2.47 | 2.50 | -1.19% | |
| 2.58 | 2.60 | 2.37 | 2.53 | -10.92% | |
| 2.35 | 3.07 | 2.34 | 2.84 | +20.85% | |
| 2.56 | 2.76 | 2.16 | 2.35 | +32.77% | |
| 1.76 | 1.79 | 1.69 | 1.77 | 0.00% | |
| 1.65 | 1.77 | 1.63 | 1.77 | +7.27% | |
| 1.58 | 1.66 | 1.55 | 1.65 | +2.48% | |
| 1.63 | 1.66 | 1.52 | 1.61 | +1.58% | |
| 1.48 | 1.60 | 1.39 | 1.59 | +2.92% | |
| 1.60 | 1.65 | 1.45 | 1.54 | +1.32% | |
| 1.39 | 1.54 | 1.36 | 1.52 | +8.57% | |
| 1.56 | 1.58 | 1.39 | 1.40 | -13.04% | |
| 1.80 | 1.88 | 1.60 | 1.61 | -8.52% | |
| 1.86 | 2.00 | 1.75 | 1.76 | -5.88% | |
| 1.89 | 1.94 | 1.74 | 1.87 | -2.60% | |
| 2.14 | 2.20 | 1.86 | 1.92 | -9.43% | |
| 2.20 | 2.24 | 2.07 | 2.12 | -1.40% | |
| 2.24 | 2.34 | 2.10 | 2.15 | -3.59% | |
| 1.95 | 2.35 | 1.93 | 2.23 | +14.95% | |
| 1.86 | 2.06 | 1.86 | 1.94 | +4.30% | |
| 2.00 | 2.20 | 1.85 | 1.86 | -8.82% | |
| 1.97 | 2.25 | 1.93 | 2.04 | +3.55% | |
| 1.72 | 2.01 | 1.72 | 1.97 | +13.22% | |
| 1.72 | 1.76 | 1.67 | 1.74 | -0.57% | |
| 1.72 | 1.81 | 1.68 | 1.75 | 0.00% | |
| 1.70 | 1.81 | 1.68 | 1.75 | +7.36% | |
| 1.78 | 1.84 | 1.56 | 1.63 | -13.30% | |
| 1.75 | 1.90 | 1.64 | 1.88 | +6.82% | |
| 2.00 | 2.01 | 1.70 | 1.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVVD chart for longer ranges.