Invivyd, Inc. (IVVD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -7.7%
- 3M
- -27.0%
- YTD
- -62.3%
- 1Y
- +33.9%
- 3Y
- -7.8%
- 5Y
- -46.2%
Loading 10-year price history...
IVVD Historical Performance
IVVD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -65.2%
- 2022 annual price return
- -79.9%
- 2023 annual price return
- +154.2%
- 2024 annual price return
- -87.9%
- 2025 annual price return
- +414.6%
- 2026 annual price return
- -32.4%
IVVD Stock Price Trajectory (2021–2026)
As of July 8, 2026, Invivyd, Inc. (IVVD) trades at $0.94, representing a +33.9% return over the past year. The stock has delivered a -95.5% total return over five years (-46.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $78.82 on November 30, 2021. From this peak, IVVD has corrected -98.8%, currently trading 44% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers REGN (+25.7% 1Y), VRTX (+13.7% 1Y), and MNKD (+19.2% 1Y), IVVD has underperformed the peer group average. Compare IVVD vs REGN →
IVVD Historical Price Data · from 2021
Rows 1–50 of 1,234| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.84 | 1.00 | 0.82 | 0.94 | 12.80M | +12.93% |
| 2026-07-06 | 0.87 | 0.88 | 0.81 | 0.83 | 2.32M | -6.69% |
| 2026-07-02 | 0.84 | 0.91 | 0.84 | 0.89 | 2.14M | +4.61% |
| 2026-07-01 | 0.89 | 0.89 | 0.83 | 0.85 | 2.89M | -2.06% |
| 2026-06-30 | 0.95 | 0.95 | 0.86 | 0.87 | 3.61M | -7.56% |
| 2026-06-29 | 0.88 | 0.95 | 0.88 | 0.94 | 3.75M | +5.83% |
| 2026-06-26 | 0.86 | 0.92 | 0.86 | 0.89 | 0 | +1.47% |
| 2026-06-25 | 0.93 | 0.96 | 0.87 | 0.88 | 3.47M | -5.55% |
| 2026-06-24 | 0.95 | 0.96 | 0.92 | 0.93 | 2.91M | -0.45% |
| 2026-06-23 | 0.92 | 0.95 | 0.90 | 0.93 | 1.38M | +2.21% |
| 2026-06-22 | 0.96 | 0.98 | 0.91 | 0.91 | 4.08M | -5.72% |
| 2026-06-18 | 0.94 | 1.01 | 0.90 | 0.97 | 14.12M | +4.16% |
| 2026-06-17 | 0.89 | 0.95 | 0.85 | 0.93 | 4.33M | +4.42% |
| 2026-06-16 | 0.88 | 0.93 | 0.78 | 0.89 | 4.82M | +2.67% |
| 2026-06-15 | 0.81 | 0.88 | 0.73 | 0.87 | 5.06M | +12.81% |
| 2026-06-12 | 0.82 | 0.88 | 0.73 | 0.77 | 8.33M | -5.23% |
| 2026-06-11 | 0.90 | 0.93 | 0.76 | 0.81 | 13.00M | -9.81% |
| 2026-06-10 | 1.00 | 1.00 | 0.89 | 0.90 | 5.40M | -9.00% |
| 2026-06-09 | 1.02 | 1.05 | 0.97 | 0.99 | 5.39M | -2.94% |
| 2026-06-08 | 1.04 | 1.07 | 1.01 | 1.02 | 2.60M | +0.98% |
| 2026-06-05 | 1.12 | 1.12 | 1.00 | 1.01 | 4.73M | -9.00% |
| 2026-06-04 | 1.12 | 1.17 | 1.09 | 1.11 | 3.74M | +0.91% |
| 2026-06-03 | 1.13 | 1.14 | 1.09 | 1.10 | 2.82M | -3.51% |
| 2026-06-02 | 1.19 | 1.22 | 1.13 | 1.14 | 1.81M | -6.56% |
| 2026-06-01 | 1.16 | 1.25 | 1.13 | 1.22 | 2.43M | +7.02% |
| 2026-05-29 | 1.11 | 1.16 | 1.08 | 1.14 | 3.37M | +0.88% |
| 2026-05-28 | 1.13 | 1.15 | 1.09 | 1.13 | 2.73M | 0.00% |
| 2026-05-27 | 1.14 | 1.21 | 1.11 | 1.13 | 2.45M | +2.73% |
| 2026-05-26 | 1.11 | 1.15 | 1.10 | 1.10 | 2.19M | 0.00% |
| 2026-05-22 | 1.09 | 1.14 | 1.09 | 1.10 | 1.78M | -0.90% |
| 2026-05-21 | 1.08 | 1.18 | 1.05 | 1.11 | 2.86M | +1.83% |
| 2026-05-20 | 1.04 | 1.09 | 1.02 | 1.09 | 2.24M | +4.81% |
| 2026-05-19 | 1.10 | 1.13 | 1.03 | 1.04 | 3.07M | -7.96% |
| 2026-05-18 | 1.23 | 1.23 | 1.12 | 1.13 | 3.38M | -6.61% |
| 2026-05-15 | 1.16 | 1.34 | 1.14 | 1.21 | 7.26M | +4.31% |
| 2026-05-14 | 1.32 | 1.32 | 1.11 | 1.16 | 11.44M | -21.09% |
| 2026-05-13 | 1.45 | 1.49 | 1.42 | 1.47 | 1.56M | -1.34% |
| 2026-05-12 | 1.50 | 1.53 | 1.46 | 1.49 | 1.03M | -1.32% |
| 2026-05-11 | 1.51 | 1.57 | 1.49 | 1.51 | 1.68M | +0.67% |
| 2026-05-08 | 1.46 | 1.53 | 1.44 | 1.50 | 1.46M | +4.90% |
| 2026-05-07 | 1.50 | 1.52 | 1.41 | 1.43 | 1.44M | -2.05% |
| 2026-05-06 | 1.48 | 1.54 | 1.44 | 1.46 | 2.73M | +5.04% |
| 2026-05-05 | 1.50 | 1.51 | 1.37 | 1.39 | 531K | -5.44% |
| 2026-05-04 | 1.52 | 1.57 | 1.46 | 1.47 | 1.36M | -3.29% |
| 2026-05-01 | 1.40 | 1.55 | 1.38 | 1.52 | 1.84M | +8.57% |
| 2026-04-30 | 1.38 | 1.43 | 1.37 | 1.40 | 875K | +2.94% |
| 2026-04-29 | 1.37 | 1.38 | 1.33 | 1.36 | 1.31M | -1.45% |
| 2026-04-28 | 1.47 | 1.50 | 1.37 | 1.38 | 1.42M | -5.48% |
| 2026-04-27 | 1.48 | 1.52 | 1.46 | 1.46 | 1.15M | 0.00% |
| 2026-04-24 | 1.51 | 1.51 | 1.42 | 1.46 | 1.41M | -3.31% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IVVD — Frequently Asked Questions
Quick answers to the most common questions about buying IVVD stock.
How has IVVD stock performed recently?
IVVD returned +33.9% over the past year, beating its 5-year annualized CAGR of -46.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is IVVD's all-time high price?
Invivyd, Inc. reached $78.82 on 2021-11-30. The 52-week high is $3.07. Current 1-year return of +33.9% places the stock closer to historical peaks.
Where can I download IVVD historical price data?
This page provides IVVD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.