Invivyd, Inc. - Common Stock (IVVD)

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

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	0.82	1.00	0.81	0.94	3,020,623	0.94
5/29/2025	0.85	0.85	0.81	0.85	982,892	0.85
5/28/2025	0.89	0.92	0.82	0.85	1,510,665	0.85
5/27/2025	0.74	0.94	0.72	0.90	6,913,599	0.90
5/23/2025	0.78	0.79	0.70	0.75	5,609,095	0.75
5/22/2025	0.77	0.77	0.73	0.76	1,211,828	0.76
5/21/2025	0.79	0.82	0.73	0.76	1,310,533	0.76
5/20/2025	0.77	0.82	0.73	0.81	1,375,983	0.81
5/19/2025	0.78	0.84	0.76	0.78	945,382	0.78
5/16/2025	0.70	0.80	0.70	0.78	1,701,028	0.78
5/15/2025	0.70	0.74	0.64	0.70	2,944,487	0.70
5/14/2025	0.91	0.92	0.75	0.84	2,396,736	0.84
5/13/2025	0.92	1.09	0.86	0.86	7,330,141	0.86
5/12/2025	0.71	0.86	0.67	0.84	5,449,395	0.84
5/09/2025	0.59	0.65	0.58	0.65	1,203,091	0.65
5/08/2025	0.59	0.60	0.52	0.59	1,761,760	0.59
5/07/2025	0.54	0.80	0.54	0.59	13,065,116	0.59
5/06/2025	0.58	0.60	0.49	0.53	1,264,585	0.53
5/05/2025	0.63	0.63	0.57	0.58	1,091,159	0.58
5/02/2025	0.62	0.64	0.61	0.63	693,321	0.63
5/01/2025	0.65	0.65	0.60	0.61	518,451	0.61
4/30/2025	0.60	0.64	0.57	0.63	1,104,769	0.63
4/29/2025	0.66	0.69	0.62	0.64	818,686	0.64
4/28/2025	0.66	0.69	0.63	0.66	941,250	0.66
4/25/2025	0.66	0.68	0.63	0.65	816,338	0.65
4/24/2025	0.64	0.67	0.61	0.67	966,623	0.67
4/23/2025	0.64	0.66	0.62	0.64	1,059,195	0.64
4/22/2025	0.57	0.64	0.53	0.62	2,295,800	0.62
4/21/2025	0.53	0.57	0.49	0.56	2,628,748	0.56
4/17/2025	0.50	0.51	0.48	0.51	1,633,121	0.51
4/16/2025	0.50	0.51	0.46	0.47	1,196,330	0.47
4/15/2025	0.52	0.52	0.50	0.51	1,057,277	0.51
4/14/2025	0.55	0.56	0.49	0.53	1,872,502	0.53
4/11/2025	0.52	0.55	0.50	0.55	1,069,511	0.55
4/10/2025	0.58	0.58	0.50	0.51	1,849,540	0.51
4/09/2025	0.51	0.56	0.47	0.52	1,554,771	0.52
4/08/2025	0.55	0.58	0.49	0.50	1,566,294	0.50
4/07/2025	0.51	0.58	0.46	0.51	1,882,094	0.51
4/04/2025	0.55	0.56	0.51	0.52	1,404,794	0.52
4/03/2025	0.57	0.58	0.52	0.55	1,711,626	0.55
4/02/2025	0.54	0.59	0.54	0.58	1,043,092	0.58
4/01/2025	0.61	0.62	0.54	0.54	1,960,936	0.54
3/31/2025	0.60	0.63	0.58	0.61	1,194,003	0.61
3/28/2025	0.60	0.67	0.60	0.60	1,813,289	0.60
3/27/2025	0.60	0.68	0.58	0.61	1,652,354	0.61
3/26/2025	0.67	0.67	0.60	0.62	2,148,884	0.62
3/25/2025	0.72	0.74	0.65	0.66	1,793,639	0.66
3/24/2025	0.75	0.77	0.72	0.72	2,533,070	0.72
3/21/2025	0.76	0.80	0.73	0.74	2,819,892	0.74
3/20/2025	0.72	0.90	0.72	0.74	4,326,681	0.74
3/19/2025	0.82	0.83	0.72	0.72	1,267,950	0.72
3/18/2025	0.75	0.82	0.70	0.81	2,076,056	0.81
3/17/2025	0.83	0.83	0.71	0.76	2,632,316	0.76
3/14/2025	0.81	0.86	0.80	0.80	1,596,145	0.80
3/13/2025	0.83	0.90	0.81	0.81	842,725	0.81
3/12/2025	0.89	0.96	0.81	0.84	2,351,237	0.84
3/11/2025	0.82	0.86	0.77	0.85	3,705,252	0.85
3/10/2025	0.99	1.03	0.86	0.91	2,035,661	0.91
3/07/2025	1.04	1.08	0.99	1.01	1,342,290	1.01
3/06/2025	1.02	1.06	1.00	1.03	1,421,440	1.03
3/05/2025	1.15	1.19	1.01	1.06	3,521,553	1.06
3/04/2025	0.90	1.27	0.85	1.05	10,578,191	1.05
3/03/2025	1.16	1.16	0.92	0.94	3,727,561	0.94
2/28/2025	1.19	1.21	1.08	1.16	3,455,123	1.16