Invivyd, Inc. - Common Stock (IVVD)

Historical Prices For Invivyd, Inc. - Common Stock (IVVD)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	0.96	1.09	0.95	1.03	5,351,780	1.03
8/29/2025	1.05	1.05	0.92	0.97	3,999,636	0.97
8/28/2025	0.97	1.08	0.88	0.99	14,703,097	0.99
8/27/2025	1.02	1.10	0.77	0.87	22,283,608	0.87
8/26/2025	0.95	1.14	0.81	1.03	186,579,200	1.03
8/25/2025	0.53	0.60	0.52	0.56	9,952,789	0.56
8/22/2025	0.53	0.55	0.50	0.52	1,595,002	0.52
8/21/2025	0.50	0.56	0.48	0.53	4,190,596	0.53
8/20/2025	0.59	0.65	0.56	0.63	1,738,774	0.63
8/19/2025	0.59	0.61	0.55	0.57	1,696,242	0.57
8/18/2025	0.71	0.72	0.58	0.58	3,008,593	0.58
8/15/2025	0.72	0.77	0.68	0.71	1,423,834	0.71
8/14/2025	0.80	0.80	0.78	0.80	481,759	0.80
8/13/2025	0.77	0.80	0.77	0.79	474,455	0.79
8/12/2025	0.76	0.80	0.75	0.78	282,256	0.78
8/11/2025	0.80	0.81	0.76	0.77	507,435	0.77
8/08/2025	0.76	0.80	0.72	0.80	698,236	0.80
8/07/2025	0.70	0.77	0.70	0.75	1,562,192	0.75
8/06/2025	0.72	0.73	0.70	0.72	540,363	0.72
8/05/2025	0.75	0.77	0.72	0.72	888,787	0.72
8/04/2025	0.73	0.74	0.71	0.73	255,208	0.73
8/01/2025	0.70	0.74	0.69	0.73	824,002	0.73
7/31/2025	0.75	0.75	0.68	0.69	629,726	0.69
7/30/2025	0.80	0.81	0.75	0.75	496,604	0.75
7/29/2025	0.84	0.84	0.80	0.81	517,028	0.81
7/28/2025	0.80	0.84	0.80	0.84	1,304,632	0.84
7/25/2025	0.80	0.82	0.78	0.79	428,143	0.79
7/24/2025	0.79	0.84	0.79	0.81	799,128	0.81
7/23/2025	0.78	0.85	0.76	0.80	1,416,702	0.80
7/22/2025	0.78	0.79	0.75	0.76	437,831	0.76
7/21/2025	0.78	0.80	0.77	0.77	967,287	0.77
7/18/2025	0.73	0.76	0.72	0.75	837,026	0.75
7/17/2025	0.69	0.73	0.68	0.72	707,351	0.72
7/16/2025	0.70	0.70	0.66	0.69	521,092	0.69
7/15/2025	0.72	0.73	0.68	0.68	810,618	0.68
7/14/2025	0.74	0.74	0.71	0.73	408,431	0.73
7/11/2025	0.75	0.75	0.73	0.74	271,453	0.74
7/10/2025	0.75	0.76	0.74	0.75	502,474	0.75
7/09/2025	0.71	0.76	0.71	0.75	570,056	0.75
7/08/2025	0.72	0.72	0.70	0.72	571,539	0.72
7/07/2025	0.74	0.74	0.70	0.70	585,888	0.70
7/03/2025	0.75	0.77	0.72	0.74	527,935	0.74
7/02/2025	0.75	0.77	0.72	0.72	664,928	0.72
7/01/2025	0.72	0.76	0.71	0.72	1,041,446	0.72
6/30/2025	0.73	0.76	0.71	0.71	962,904	0.71
6/27/2025	0.77	0.80	0.73	0.73	10,209,840	0.73
6/26/2025	0.73	0.82	0.73	0.80	2,210,722	0.80
6/25/2025	0.77	0.79	0.70	0.70	542,329	0.70
6/24/2025	0.73	0.75	0.69	0.75	498,368	0.75
6/23/2025	0.73	0.74	0.68	0.70	754,565	0.70
6/20/2025	0.75	0.75	0.72	0.75	1,026,630	0.75
6/18/2025	0.73	0.75	0.70	0.75	523,304	0.75
6/17/2025	0.77	0.79	0.72	0.73	704,015	0.73
6/16/2025	0.79	0.82	0.75	0.79	1,250,903	0.79
6/13/2025	0.83	0.84	0.77	0.79	786,361	0.79
6/12/2025	0.85	0.86	0.81	0.85	913,469	0.85
6/11/2025	0.91	0.91	0.85	0.87	1,198,221	0.87
6/10/2025	0.98	0.98	0.88	0.91	1,221,259	0.91
6/09/2025	0.97	1.03	0.94	0.97	1,214,054	0.97
6/06/2025	0.93	1.00	0.93	0.99	1,159,431	0.99
6/05/2025	0.98	0.98	0.92	0.93	1,073,623	0.93
6/04/2025	0.97	0.99	0.94	0.97	1,113,571	0.97
6/03/2025	0.94	1.06	0.90	0.97	2,092,172	0.97