MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IVVD — Invivyd, Inc. Common Stock
NasdaqInvivyd, Inc. Common Stock
$0.84
+0.02(+2.08%)
- O
- 0.82
- H
- 0.84
- L
- 0.79
- V
- 5.32M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.84
Period Return+30.31%
Period High$3.07
Period Low$0.48
Avg Daily Volume4.66M
Total Trading Days365
IVVD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.82 | $0.84 | $0.79 | $0.84 | +$0.02 | +2.08% | 5,318,204 | $0.82 | $0.79 $0.84 |
| Oct 2, 2026 | $0.83 | $0.84 | $0.77 | $0.82 | +$0.01 | +0.69% | 7,129,026 | $0.80 | $0.77 $0.84 |
| Oct 1, 2026 | $0.87 | $0.90 | $0.81 | $0.82 | $-0.05 | -6.16% | 5,459,831 | $0.84 | $0.81 $0.90 |
| Sep 30, 2026 | $0.86 | $0.88 | $0.82 | $0.87 | +$0.02 | +2.35% | 8,385,725 | $0.85 | $0.82 $0.88 |
| Sep 29, 2026 | $0.92 | $0.93 | $0.77 | $0.85 | $-0.10 | -10.52% | 31,292,548 | $0.97 | $0.77 $0.93 |
| Sep 28, 2026 | $0.98 | $1.01 | $0.94 | $0.95 | +$0.02 | +1.69% | 11,005,181 | $1.07 | $0.94 $1.01 |
| Sep 25, 2026 | $0.92 | $0.95 | $0.90 | $0.93 | +$0.02 | +2.29% | 3,489,332 | $0.93 | $0.90 $0.95 |
| Sep 24, 2026 | $0.95 | $0.97 | $0.89 | $0.91 | $-0.01 | -1.06% | 5,999,986 | $0.92 | $0.89 $0.97 |
| Sep 23, 2026 | $0.95 | $0.97 | $0.91 | $0.92 | $-0.04 | -4.24% | 6,910,187 | $0.93 | $0.91 $0.97 |
| Sep 22, 2026 | $1.01 | $1.01 | $0.91 | $0.96 | $-0.06 | -5.49% | 8,439,253 | $0.95 | $0.91 $1.01 |
| Sep 21, 2026 | $0.83 | $1.05 | $0.82 | $1.02 | +$0.26 | +35.05% | 15,009,513 | $0.95 | $0.82 $1.05 |
| Sep 18, 2026 | $0.76 | $0.79 | $0.73 | $0.76 | +$0.01 | +1.22% | 6,277,680 | $0.76 | $0.73 $0.79 |
| Sep 17, 2026 | $0.82 | $0.83 | $0.73 | $0.75 | $-0.06 | -7.34% | 5,842,996 | $0.76 | $0.73 $0.83 |
| Sep 16, 2026 | $0.83 | $0.84 | $0.80 | $0.81 | $-0.02 | -2.98% | 3,593,977 | $0.82 | $0.80 $0.84 |
| Sep 15, 2026 | $0.88 | $0.89 | $0.82 | $0.83 | $-0.06 | -6.93% | 4,227,333 | $0.85 | $0.82 $0.89 |
| Sep 14, 2026 | $0.82 | $0.94 | $0.80 | $0.89 | +$0.11 | +13.53% | 3,769,311 | $0.88 | $0.80 $0.94 |
| Sep 11, 2026 | $0.79 | $0.82 | $0.77 | $0.79 | +$0.01 | +1.24% | 4,384,924 | $0.80 | $0.77 $0.82 |
| Sep 10, 2026 | $0.78 | $0.82 | $0.77 | $0.78 | $-0.02 | -2.68% | 1,900,524 | $0.79 | $0.77 $0.82 |
| Sep 9, 2026 | $0.82 | $0.82 | $0.78 | $0.80 | $-0.03 | -3.45% | 1,912,466 | $0.80 | $0.78 $0.82 |
| Sep 8, 2026 | $0.85 | $0.86 | $0.81 | $0.83 | $-0.00 | -0.02% | 2,088,865 | $0.83 | $0.81 $0.86 |
| Sep 4, 2026 | $0.82 | $0.83 | $0.79 | $0.83 | $-0.01 | -1.08% | 1,960,762 | $0.81 | $0.79 $0.83 |
| Sep 3, 2026 | $0.83 | $0.85 | $0.80 | $0.84 | +$0.03 | +3.86% | 2,577,765 | $0.82 | $0.80 $0.85 |
| Sep 2, 2026 | $0.87 | $0.88 | $0.78 | $0.80 | $-0.08 | -8.63% | 4,969,730 | $0.81 | $0.78 $0.88 |
| Sep 1, 2026 | $0.86 | $0.90 | $0.75 | $0.88 | $-0.08 | -7.85% | 12,576,450 | $0.82 | $0.75 $0.90 |
| Aug 31, 2026 | $1.00 | $1.01 | $0.94 | $0.95 | $-0.01 | -1.00% | 3,498,160 | $0.97 | $0.94 $1.01 |
| Aug 28, 2026 | $0.91 | $0.97 | $0.89 | $0.96 | +$0.06 | +7.15% | 3,633,714 | $0.94 | $0.89 $0.97 |
| Aug 27, 2026 | $0.90 | $0.92 | $0.88 | $0.90 | $-0.00 | -0.18% | 1,719,659 | $0.90 | $0.88 $0.92 |
| Aug 26, 2026 | $0.92 | $0.92 | $0.84 | $0.90 | $-0.04 | -3.94% | 3,627,160 | $0.88 | $0.84 $0.92 |
| Aug 25, 2026 | $0.93 | $0.98 | $0.92 | $0.94 | $-0.00 | -0.40% | 2,854,181 | $0.94 | $0.92 $0.98 |
| Aug 24, 2026 | $0.97 | $0.98 | $0.91 | $0.94 | $-0.05 | -5.42% | 4,058,278 | $0.93 | $0.91 $0.98 |