Invivyd, Inc.
IVVDNASDAQHealthcare● Active
$1.02
$-0.01(-0.97%)
Market Cap$135384031
P/E Ratio—
52W High$3.07
52W Low$0.483
Invivyd, Inc.（IVVD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivvd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$78.82
Nov 30, 2021
-98.7% from here
5-Year Low5Y
$0.3546
Jan 30, 2025
+187.6% from low
IPO Priceadj.
$20.88
Aug 6, 2021
-95.1% since IPO
1 Year Ago
$0.9682
Jun 9, 2025
+5.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IVVD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.03 | $1.07 | $1.01 | $1.02 | $1.02 | 2.6M | -0.97% |
| Jun 5, 2026 | $1.13 | $1.13 | $0.99 | $1.03 | $1.03 | 5.0M | -8.85% |
| Jun 4, 2026 | $1.11 | $1.17 | $1.09 | $1.11 | $1.11 | 3.8M | +0.00% |
| Jun 3, 2026 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 2.9M | -2.65% |
| Jun 2, 2026 | $1.22 | $1.22 | $1.13 | $1.14 | $1.14 | 1.8M | -6.56% |
| Jun 1, 2026 | $1.16 | $1.25 | $1.13 | $1.22 | $1.22 | 2.4M | +5.17% |
| May 29, 2026 | $1.13 | $1.16 | $1.08 | $1.14 | $1.14 | 3.4M | +0.88% |
| May 28, 2026 | $1.13 | $1.15 | $1.09 | $1.13 | $1.13 | 2.7M | +0.00% |
| May 27, 2026 | $1.12 | $1.21 | $1.11 | $1.13 | $1.13 | 2.5M | +0.89% |
| May 26, 2026 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 2.2M | -1.79% |
| May 22, 2026 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 1.8M | +0.00% |
| May 21, 2026 | $1.07 | $1.18 | $1.06 | $1.11 | $1.11 | 2.9M | +3.74% |
| May 20, 2026 | $1.05 | $1.09 | $1.02 | $1.09 | $1.09 | 2.3M | +3.81% |
| May 19, 2026 | $1.12 | $1.13 | $1.03 | $1.04 | $1.04 | 3.8M | -7.14% |
| May 18, 2026 | $1.21 | $1.23 | $1.12 | $1.13 | $1.13 | 4.8M | -6.61% |
| May 15, 2026 | $1.16 | $1.34 | $1.14 | $1.21 | $1.21 | 7.3M | +4.31% |
| May 14, 2026 | $1.32 | $1.32 | $1.11 | $1.16 | $1.16 | 11.6M | -12.12% |
| May 13, 2026 | $1.49 | $1.49 | $1.42 | $1.47 | $1.47 | 2.0M | -1.34% |
| May 12, 2026 | $1.49 | $1.54 | $1.46 | $1.49 | $1.49 | 1.0M | +0.00% |
| May 11, 2026 | $1.49 | $1.58 | $1.49 | $1.51 | $1.51 | 2.8M | +1.34% |
Showing 1–20 of 1,214 records
Annual Stock Price Performance · IVVD
Jan 1 → Dec 31 · 6 years2026-58.7%$2.47 → $1.02
-58.7%
2025+425.5%$0.47 → $2.47
+425.5%
2024-88.7%$3.93 → $0.44
-88.7%
2023+159.2%$1.52 → $3.94
+159.2%
2022-79.2%$7.20 → $1.50
-79.2%
2021-65.4%$21.00 → $7.26
-65.4%
Best Year2025 · +425.5%
Worst Year2024 · -88.7%
Positive Years2 / 6
Avg Annual Return+48.8%
6Y Total Return-95.1%
6Y CAGR~-39.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in IVVD?
If you invested $1,000 in IVVD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49
Total Return-95.1%
CAGR~-45.3% / yr
Profit$-951
Based on Aug 6, 2021 · $20.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Invivyd, Inc.（IVVD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVVD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVVD 历史股价FMP 日线复权 OHLCV