Innovative Food Holdings, Inc. (IVFH)
OTCMKTS
· Delayed Price · Currency is USD
1.210
+0.010 (0.83%)
Jul 11, 2025, 4:00 PM EDT
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 118,464 |
| Jul 10, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 54,528 |
| Jul 9, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 17,443 |
| Jul 8, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 212,926 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 150,027 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 8,505 |
| Jul 2, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 195,840 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 56,895 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 51,948 |
| Jun 27, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | - | 15,027 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 36,225 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.30 | 1.39 | 1.39 | - | 12,058 |
| Jun 24, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 19,813 |
| Jun 23, 2025 | 1.31 | 1.35 | 1.22 | 1.35 | 1.35 | 2.90% | 95,829 |
| Jun 20, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -1.35% | 26,815 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 37,675 |
| Jun 17, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 35,695 |
| Jun 16, 2025 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | 3.85% | 59,846 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.24 | 1.30 | 1.30 | -7.14% | 429,636 |
| Jun 12, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 81,528 |
| Jun 11, 2025 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | -0.71% | 254,437 |
| Jun 10, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 78,127 |
| Jun 9, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -5.67% | 276,632 |
| Jun 6, 2025 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | 1.07% | 234,546 |
| Jun 5, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | - | 76,577 |
| Jun 4, 2025 | 1.51 | 1.60 | 1.50 | 1.50 | 1.50 | - | 156,709 |
| Jun 3, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 5.63% | 116,064 |
| Jun 2, 2025 | 1.38 | 1.46 | 1.36 | 1.42 | 1.42 | 3.65% | 18,991 |
| May 30, 2025 | 1.35 | 1.50 | 1.34 | 1.37 | 1.37 | 1.48% | 146,208 |
| May 29, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 28,585 |
| May 28, 2025 | 1.33 | 1.41 | 1.27 | 1.41 | 1.41 | 5.22% | 235,356 |
| May 27, 2025 | 1.36 | 1.37 | 1.20 | 1.34 | 1.34 | -2.62% | 177,859 |
| May 23, 2025 | 1.40 | 1.40 | 1.31 | 1.38 | 1.38 | -3.10% | 77,329 |
| May 22, 2025 | 1.42 | 1.49 | 1.40 | 1.42 | 1.42 | -4.70% | 40,370 |
| May 21, 2025 | 1.47 | 1.49 | 1.44 | 1.49 | 1.49 | - | 83,145 |
| May 20, 2025 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | -1.97% | 26,255 |
| May 19, 2025 | 1.54 | 1.55 | 1.47 | 1.52 | 1.52 | -2.56% | 63,247 |
| May 16, 2025 | 1.50 | 1.59 | 1.44 | 1.56 | 1.56 | 4.00% | 138,312 |
| May 15, 2025 | 1.70 | 1.70 | 1.30 | 1.50 | 1.50 | -17.58% | 595,946 |
| May 14, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -3.19% | 5,764 |
| May 13, 2025 | 1.72 | 1.88 | 1.71 | 1.88 | 1.88 | 10.59% | 45,785 |
| May 12, 2025 | 1.79 | 1.80 | 1.70 | 1.70 | 1.70 | -3.95% | 30,102 |
| May 9, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 675 |
| May 8, 2025 | 1.73 | 1.82 | 1.72 | 1.75 | 1.75 | -2.23% | 102,767 |
| May 7, 2025 | 1.75 | 1.83 | 1.70 | 1.79 | 1.79 | 2.29% | 47,083 |
| May 6, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.27% | 26,453 |
| May 5, 2025 | 1.72 | 1.80 | 1.70 | 1.73 | 1.73 | -0.69% | 22,034 |
| May 2, 2025 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | 2.35% | 8,496 |
| May 1, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.16% | 7,591 |
| Apr 30, 2025 | 1.77 | 1.77 | 1.67 | 1.72 | 1.72 | -0.86% | 26,838 |