$0.788
+0.0041 (+0.523%)
At Close: Jul 13, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.730 | $1.01 | Monday, 13th Jul 2026 IVVD stock ended at $0.788. This is 0.523% more than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 8.54% from a day low at $0.770 to a day high of $0.84. |
| 90 days | $0.728 | $1.80 | |
| 52 weeks | $0.485 | $3.07 |
Historical Invivyd, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 13, 2026 | $0.81 | $0.84 | $0.770 | $0.788 | 2 450 939 |
| Jul 10, 2026 | $0.82 | $0.82 | $0.770 | $0.783 | 2 002 290 |
| Jul 09, 2026 | $0.83 | $0.85 | $0.80 | $0.80 | 2 287 750 |
| Jul 08, 2026 | $0.93 | $0.95 | $0.80 | $0.83 | 3 807 434 |
| Jul 07, 2026 | $0.85 | $1.00 | $0.82 | $0.94 | 12 926 677 |
| Jul 06, 2026 | $0.87 | $0.88 | $0.82 | $0.83 | 2 323 510 |
| Jul 02, 2026 | $0.84 | $0.91 | $0.84 | $0.89 | 2 194 953 |
| Jul 01, 2026 | $0.89 | $0.89 | $0.83 | $0.85 | 2 886 927 |
| Jun 30, 2026 | $0.95 | $0.95 | $0.86 | $0.87 | 3 614 986 |
| Jun 29, 2026 | $0.88 | $0.95 | $0.88 | $0.94 | 3 785 780 |
| Jun 26, 2026 | $0.86 | $0.92 | $0.86 | $0.89 | 27 612 235 |
| Jun 25, 2026 | $0.93 | $0.96 | $0.87 | $0.88 | 3 493 001 |
| Jun 24, 2026 | $0.94 | $0.96 | $0.92 | $0.93 | 2 941 302 |
| Jun 23, 2026 | $0.91 | $0.95 | $0.90 | $0.93 | 1 401 500 |
| Jun 22, 2026 | $0.96 | $0.99 | $0.91 | $0.91 | 4 104 995 |
| Jun 18, 2026 | $0.94 | $1.01 | $0.90 | $0.97 | 14 124 642 |
| Jun 17, 2026 | $0.89 | $0.95 | $0.85 | $0.93 | 4 325 506 |
| Jun 16, 2026 | $0.88 | $0.93 | $0.780 | $0.89 | 4 822 001 |
| Jun 15, 2026 | $0.81 | $0.88 | $0.730 | $0.87 | 11 934 232 |
| Jun 12, 2026 | $0.82 | $0.88 | $0.728 | $0.770 | 8 335 490 |
| Jun 11, 2026 | $0.90 | $0.93 | $0.760 | $0.81 | 12 996 305 |
| Jun 10, 2026 | $1.00 | $1.00 | $0.89 | $0.90 | 5 395 462 |
| Jun 09, 2026 | $1.03 | $1.05 | $0.97 | $0.99 | 5 388 505 |
| Jun 08, 2026 | $1.04 | $1.07 | $1.01 | $1.02 | 2 600 600 |
| Jun 05, 2026 | $1.13 | $1.13 | $0.99 | $1.03 | 4 974 556 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IVVD stock historical prices to predict future price movements?
Trend Analysis: Examine the IVVD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IVVD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy IVVD