Innovative Food Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.48	0.38	0.48	0.48	14.37%	474,367
Mar 6, 2026	0.43	0.43	0.39	0.42	0.42	1.95%	2,965
Mar 5, 2026	0.42	0.43	0.40	0.42	0.42	-1.00%	122,721
Mar 4, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	5,370
Mar 3, 2026	0.41	0.43	0.41	0.43	0.43	1.46%	24,910
Mar 2, 2026	0.40	0.43	0.40	0.42	0.42	3.37%	45,786
Feb 27, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	76,683
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	11,370
Feb 25, 2026	0.43	0.44	0.42	0.43	0.43	-2.50%	8,268
Feb 24, 2026	0.44	0.44	0.44	0.44	0.44	-0.02%	4,980
Feb 23, 2026	0.46	0.46	0.44	0.44	0.44	-4.33%	10,760
Feb 20, 2026	0.46	0.47	0.42	0.46	0.46	1.10%	32,179
Feb 19, 2026	0.45	0.46	0.42	0.46	0.46	-4.79%	101,914
Feb 18, 2026	0.45	0.48	0.45	0.48	0.48	8.61%	77,945
Feb 17, 2026	0.44	0.45	0.43	0.44	0.44	-	263,450
Feb 13, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	8,272
Feb 12, 2026	0.45	0.47	0.42	0.45	0.45	-1.06%	109,747
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-1.13%	146,843
Feb 10, 2026	0.47	0.47	0.46	0.46	0.46	2.22%	26,726
Feb 9, 2026	0.43	0.47	0.43	0.45	0.45	-	45,831
Feb 6, 2026	0.45	0.47	0.44	0.45	0.45	-3.33%	24,097
Feb 5, 2026	0.50	0.50	0.45	0.47	0.47	-3.02%	61,881
Feb 4, 2026	0.45	0.50	0.45	0.48	0.48	6.43%	56,150
Feb 3, 2026	0.46	0.46	0.42	0.45	0.45	-4.04%	62,791
Feb 2, 2026	0.46	0.47	0.46	0.47	0.47	2.42%	60,500
Jan 30, 2026	0.46	0.47	0.46	0.46	0.46	-0.24%	70,357
Jan 29, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	2,850
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-2.00%	40,100
Jan 27, 2026	0.51	0.55	0.44	0.48	0.48	-3.60%	178,364
Jan 26, 2026	0.49	0.50	0.46	0.50	0.50	3.65%	233,980
Jan 23, 2026	0.46	0.48	0.42	0.48	0.48	6.67%	141,590
Jan 22, 2026	0.45	0.47	0.43	0.45	0.45	2.27%	51,743
Jan 21, 2026	0.44	0.47	0.43	0.44	0.44	4.51%	44,108
Jan 20, 2026	0.37	0.45	0.37	0.42	0.42	0.24%	9,568
Jan 16, 2026	0.44	0.45	0.41	0.42	0.42	-6.67%	74,297
Jan 15, 2026	0.45	0.48	0.45	0.45	0.45	4.65%	97,588
Jan 14, 2026	0.48	0.48	0.43	0.43	0.43	-8.72%	17,677
Jan 13, 2026	0.43	0.48	0.41	0.47	0.47	15.04%	329,601
Jan 12, 2026	0.39	0.42	0.39	0.41	0.41	6.67%	145,152
Jan 9, 2026	0.41	0.41	0.38	0.38	0.38	-0.54%	236,818
Jan 8, 2026	0.41	0.41	0.35	0.39	0.39	-4.74%	556,775
Jan 7, 2026	0.40	0.41	0.40	0.41	0.41	1.30%	38,638
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-2.18%	92,699
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	2.22%	55,178
Jan 2, 2026	0.43	0.43	0.40	0.40	0.40	-6.85%	70,811
Dec 31, 2025	0.42	0.43	0.41	0.43	0.43	1.04%	72,339
Dec 30, 2025	0.42	0.44	0.40	0.43	0.43	-3.41%	32,155
Dec 29, 2025	0.42	0.50	0.39	0.44	0.44	4.76%	399,027
Dec 26, 2025	0.35	0.42	0.34	0.42	0.42	15.86%	148,201
Dec 24, 2025	0.32	0.36	0.32	0.36	0.36	7.89%	283,768