Skip to main content
Innovative Food Holdings, Inc. (IVFH)
OTCMKTS · Delayed Price · Currency is USD
2.180
-0.020 (-0.91%)
Feb 12, 2025, 4:00 PM EST

Innovative Food Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20252.192.192.112.182.18-0.91%48,256
Feb 11, 20252.102.212.052.202.20-1.79%65,280
Feb 10, 20252.252.292.152.242.241.82%23,652
Feb 7, 20252.202.292.152.202.201.85%154,500
Feb 6, 20252.142.202.062.162.160.93%79,568
Feb 5, 20252.072.202.072.142.143.78%53,207
Feb 4, 20252.072.072.052.062.06-0.39%11,735
Feb 3, 20252.032.081.972.072.07-1.43%28,331
Jan 31, 20252.092.202.082.102.103.96%61,821
Jan 30, 20251.952.071.952.022.023.06%11,879
Jan 29, 20252.032.051.961.961.96-2.20%18,662
Jan 28, 20252.022.021.982.002.00-1.09%22,507
Jan 27, 20252.052.051.952.032.03-1.17%25,725
Jan 24, 20252.002.081.952.052.053.27%24,239
Jan 23, 20251.952.001.941.991.991.79%15,214
Jan 22, 20251.921.991.921.951.951.56%20,373
Jan 21, 20251.952.001.921.921.92-3.42%24,787
Jan 17, 20251.972.001.951.991.992.69%10,423
Jan 16, 20251.972.001.921.941.94-3.20%15,672
Jan 15, 20251.952.001.952.002.004.17%31,956
Jan 14, 20251.911.951.911.921.92-0.26%32,500
Jan 13, 20251.852.041.811.931.93-1.28%92,409
Jan 10, 20252.052.141.911.951.95-2.01%86,432
Jan 8, 20251.912.071.911.991.992.05%112,583
Jan 7, 20251.952.001.941.951.95-84,608
Jan 6, 20251.951.981.901.951.95-0.66%147,335
Jan 3, 20251.901.961.871.961.963.97%63,817
Jan 2, 20251.811.901.811.891.896.07%62,280
Dec 31, 20241.751.811.711.781.78-7,256
Dec 30, 20241.811.811.691.781.780.56%20,503
Dec 27, 20241.711.801.711.771.773.51%23,764
Dec 26, 20241.781.811.701.711.71-1.44%52,792
Dec 24, 20241.781.781.701.741.74-2.42%9,068
Dec 23, 20241.761.781.701.781.781.02%7,106
Dec 20, 20241.791.821.761.761.761.15%4,238
Dec 19, 20241.711.791.701.741.742.35%64,587
Dec 18, 20241.751.801.701.701.70-2.86%21,702
Dec 17, 20241.801.851.751.751.75-23,872
Dec 16, 20241.791.841.681.751.75-2.51%43,091
Dec 13, 20241.821.821.781.801.80-1.91%13,671
Dec 12, 20241.821.851.801.831.83-30,043
Dec 11, 20241.801.851.801.831.83-1.61%29,416
Dec 10, 20241.901.941.771.861.86-0.53%85,133
Dec 9, 20241.961.961.871.871.87-1.58%57,374
Dec 6, 20241.802.181.791.901.908.57%114,418
Dec 5, 20241.791.801.731.751.751.16%37,843
Dec 4, 20241.751.761.721.731.730.29%82,168
Dec 3, 20241.711.801.701.731.731.47%9,280
Dec 2, 20241.582.041.571.701.701.19%60,054
Nov 29, 20241.591.681.591.681.685.00%6,450
Nov 27, 20241.651.661.561.601.60-3.15%22,810
Nov 26, 20241.661.671.651.651.651.35%18,554
Nov 25, 20241.681.681.631.631.63-0.61%18,611
Nov 22, 20241.651.671.641.641.64-0.61%3,037
Nov 21, 20241.561.651.561.651.655.97%24,265
Nov 20, 20241.681.701.551.561.56-7.32%223,927
Nov 19, 20241.651.691.651.681.681.76%14,429
Nov 18, 20241.631.681.631.651.650.67%44,804
Nov 15, 20241.571.651.571.641.643.80%38,888
Nov 14, 20241.611.611.571.581.58-0.94%48,322
Nov 13, 20241.591.621.591.601.60-0.31%105,640
Nov 12, 20241.621.621.571.601.60-1.23%83,296
Nov 11, 20241.601.631.581.621.623.18%3,417
Nov 8, 20241.571.671.571.571.57-5.42%21,533
Nov 7, 20241.561.661.561.661.666.41%44,488
Nov 6, 20241.581.581.551.561.56-2.44%5,555
Nov 5, 20241.551.611.551.601.60-1.17%7,231
Nov 4, 20241.561.621.521.621.624.39%6,750
Nov 1, 20241.601.701.551.551.55-6.63%5,538
Oct 31, 20241.661.671.561.661.66-1.07%30,827
Oct 30, 20241.631.681.501.681.68-1.29%48,365
Oct 29, 20241.611.701.501.701.703.03%31,707
Oct 28, 20241.631.711.631.651.651.23%7,450
Oct 25, 20241.651.651.631.631.631.87%18,664
Oct 24, 20241.731.731.581.601.60-7.51%92,371
Oct 23, 20241.451.771.451.731.7315.33%149,205
Oct 22, 20241.551.581.501.501.50-1.96%27,360
Oct 21, 20241.491.551.491.531.532.68%42,380
Oct 18, 20241.341.491.341.491.4910.37%55,090
Oct 17, 20241.381.381.351.351.35-1.46%534
Oct 16, 20241.381.401.361.371.37-0.22%49,228
Oct 15, 20241.341.371.341.371.370.22%2,700
Oct 14, 20241.381.391.341.371.37-0.72%45,151
Oct 11, 20241.391.401.301.381.38-0.72%64,779
Oct 10, 20241.391.391.351.391.39-0.07%9,968
Oct 9, 20241.401.401.391.391.392.66%22,651
Oct 8, 20241.401.431.361.361.36-3.21%39,830
Oct 7, 20241.351.401.351.401.40-27,459
Oct 4, 20241.271.421.271.401.402.94%37,280
Oct 3, 20241.291.361.291.361.364.62%39,729
Oct 2, 20241.231.301.231.301.304.59%78,398
Oct 1, 20241.251.251.241.241.240.24%22,891
Sep 30, 20241.241.251.231.241.24-0.32%31,198
Sep 27, 20241.251.251.241.241.24-0.48%3,600
Sep 26, 20241.241.251.241.251.250.24%9,401
Sep 25, 20241.261.261.241.251.25-3.33%8,731
Sep 24, 20241.261.291.231.291.291.98%11,157
Sep 23, 20241.271.271.251.271.27-3.66%1,895
Sep 20, 20241.251.311.251.311.315.04%17,695
Sep 19, 20241.291.301.251.251.25-3.77%26,782