Innovative Food Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.40	0.36	0.40	0.40	-	29,138
Mar 26, 2026	0.35	0.40	0.35	0.40	0.40	2.54%	2,829
Mar 25, 2026	0.42	0.42	0.39	0.39	0.39	-0.99%	14,804
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	3.30%	450
Mar 23, 2026	0.38	0.43	0.38	0.38	0.38	0.16%	6,700
Mar 20, 2026	0.41	0.43	0.38	0.38	0.38	-12.42%	29,333
Mar 19, 2026	0.39	0.43	0.39	0.43	0.43	12.32%	1,438
Mar 18, 2026	0.39	0.44	0.39	0.39	0.39	-4.89%	23,288
Mar 17, 2026	0.41	0.43	0.41	0.41	0.41	-2.07%	25,750
Mar 16, 2026	0.43	0.43	0.38	0.42	0.42	-5.55%	72,771
Mar 13, 2026	0.46	0.47	0.44	0.44	0.44	2.33%	3,100
Mar 12, 2026	0.41	0.47	0.41	0.43	0.43	-7.88%	2,500
Mar 11, 2026	0.48	0.48	0.45	0.47	0.47	-2.34%	313,197
Mar 10, 2026	0.47	0.48	0.47	0.48	0.48	-1.40%	33,362
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