Innovative Food Holdings, Inc. (IVFH)
OTCMKTS
· Delayed Price · Currency is USD
1.990
+0.040 (2.05%)
Jan 8, 2025, 3:51 PM EST
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2025 | 1.91 | 2.07 | 1.91 | 1.99 | 1.99 | 2.05% | 112,583 |
| Jan 7, 2025 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | - | 84,608 |
| Jan 6, 2025 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | -0.66% | 147,335 |
| Jan 3, 2025 | 1.90 | 1.96 | 1.87 | 1.96 | 1.96 | 3.97% | 63,817 |
| Jan 2, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 6.07% | 62,280 |
| Dec 31, 2024 | 1.75 | 1.81 | 1.71 | 1.78 | 1.78 | - | 7,256 |
| Dec 30, 2024 | 1.81 | 1.81 | 1.69 | 1.78 | 1.78 | 0.56% | 20,503 |
| Dec 27, 2024 | 1.71 | 1.80 | 1.71 | 1.77 | 1.77 | 3.51% | 23,764 |
| Dec 26, 2024 | 1.78 | 1.81 | 1.70 | 1.71 | 1.71 | -1.44% | 52,792 |
| Dec 24, 2024 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -2.42% | 9,068 |
| Dec 23, 2024 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | 1.02% | 7,106 |
| Dec 20, 2024 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | 1.15% | 4,238 |
| Dec 19, 2024 | 1.71 | 1.79 | 1.70 | 1.74 | 1.74 | 2.35% | 64,587 |
| Dec 18, 2024 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -2.86% | 21,702 |
| Dec 17, 2024 | 1.80 | 1.85 | 1.75 | 1.75 | 1.75 | - | 23,872 |
| Dec 16, 2024 | 1.79 | 1.84 | 1.68 | 1.75 | 1.75 | -2.51% | 43,091 |
| Dec 13, 2024 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.91% | 13,671 |
| Dec 12, 2024 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | - | 30,043 |
| Dec 11, 2024 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | -1.61% | 29,416 |
| Dec 10, 2024 | 1.90 | 1.94 | 1.77 | 1.86 | 1.86 | -0.53% | 85,133 |
| Dec 9, 2024 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -1.58% | 57,374 |
| Dec 6, 2024 | 1.80 | 2.18 | 1.79 | 1.90 | 1.90 | 8.57% | 114,418 |
| Dec 5, 2024 | 1.79 | 1.80 | 1.73 | 1.75 | 1.75 | 1.16% | 37,843 |
| Dec 4, 2024 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | 0.29% | 82,168 |
| Dec 3, 2024 | 1.71 | 1.80 | 1.70 | 1.73 | 1.73 | 1.47% | 9,280 |
| Dec 2, 2024 | 1.58 | 2.04 | 1.57 | 1.70 | 1.70 | 1.19% | 60,054 |
| Nov 29, 2024 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 5.00% | 6,450 |
| Nov 27, 2024 | 1.65 | 1.66 | 1.56 | 1.60 | 1.60 | -3.15% | 22,810 |
| Nov 26, 2024 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | 1.35% | 18,554 |
| Nov 25, 2024 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.61% | 18,611 |
| Nov 22, 2024 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 3,037 |
| Nov 21, 2024 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 5.97% | 24,265 |
| Nov 20, 2024 | 1.68 | 1.70 | 1.55 | 1.56 | 1.56 | -7.32% | 223,927 |
| Nov 19, 2024 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.76% | 14,429 |
| Nov 18, 2024 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.67% | 44,804 |
| Nov 15, 2024 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 3.80% | 38,888 |
| Nov 14, 2024 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -0.94% | 48,322 |
| Nov 13, 2024 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | -0.31% | 105,640 |
| Nov 12, 2024 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 83,296 |
| Nov 11, 2024 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 3.18% | 3,417 |
| Nov 8, 2024 | 1.57 | 1.67 | 1.57 | 1.57 | 1.57 | -5.42% | 21,533 |
| Nov 7, 2024 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 6.41% | 44,488 |
| Nov 6, 2024 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -2.44% | 5,555 |
| Nov 5, 2024 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | -1.17% | 7,231 |
| Nov 4, 2024 | 1.56 | 1.62 | 1.52 | 1.62 | 1.62 | 4.39% | 6,750 |
| Nov 1, 2024 | 1.60 | 1.70 | 1.55 | 1.55 | 1.55 | -6.63% | 5,538 |
| Oct 31, 2024 | 1.66 | 1.67 | 1.56 | 1.66 | 1.66 | -1.07% | 30,827 |
| Oct 30, 2024 | 1.63 | 1.68 | 1.50 | 1.68 | 1.68 | -1.29% | 48,365 |
| Oct 29, 2024 | 1.61 | 1.70 | 1.50 | 1.70 | 1.70 | 3.03% | 31,707 |
| Oct 28, 2024 | 1.63 | 1.71 | 1.63 | 1.65 | 1.65 | 1.23% | 7,450 |
| Oct 25, 2024 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 1.87% | 18,664 |
| Oct 24, 2024 | 1.73 | 1.73 | 1.58 | 1.60 | 1.60 | -7.51% | 92,371 |
| Oct 23, 2024 | 1.45 | 1.77 | 1.45 | 1.73 | 1.73 | 15.33% | 149,205 |
| Oct 22, 2024 | 1.55 | 1.58 | 1.50 | 1.50 | 1.50 | -1.96% | 27,360 |
| Oct 21, 2024 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.68% | 42,380 |
| Oct 18, 2024 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | 10.37% | 55,090 |
| Oct 17, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 534 |
| Oct 16, 2024 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.22% | 49,228 |
| Oct 15, 2024 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.22% | 2,700 |
| Oct 14, 2024 | 1.38 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | 45,151 |
| Oct 11, 2024 | 1.39 | 1.40 | 1.30 | 1.38 | 1.38 | -0.72% | 64,779 |
| Oct 10, 2024 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -0.07% | 9,968 |
| Oct 9, 2024 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.66% | 22,651 |
| Oct 8, 2024 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -3.21% | 39,830 |
| Oct 7, 2024 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 27,459 |
| Oct 4, 2024 | 1.27 | 1.42 | 1.27 | 1.40 | 1.40 | 2.94% | 37,280 |
| Oct 3, 2024 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 39,729 |
| Oct 2, 2024 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.59% | 78,398 |
| Oct 1, 2024 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.24% | 22,891 |
| Sep 30, 2024 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.32% | 31,198 |
| Sep 27, 2024 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.48% | 3,600 |
| Sep 26, 2024 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.24% | 9,401 |
| Sep 25, 2024 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -3.33% | 8,731 |
| Sep 24, 2024 | 1.26 | 1.29 | 1.23 | 1.29 | 1.29 | 1.98% | 11,157 |
| Sep 23, 2024 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -3.66% | 1,895 |
| Sep 20, 2024 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 5.04% | 17,695 |
| Sep 19, 2024 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.77% | 26,782 |
| Sep 18, 2024 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.08% | 631 |
| Sep 17, 2024 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -0.15% | 5,331 |
| Sep 16, 2024 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | 0.78% | 24,521 |
| Sep 13, 2024 | 1.39 | 1.40 | 1.27 | 1.29 | 1.29 | -7.19% | 32,751 |
| Sep 12, 2024 | 1.30 | 1.43 | 1.30 | 1.39 | 1.39 | - | 6,690 |
| Sep 11, 2024 | 1.28 | 1.39 | 1.25 | 1.39 | 1.39 | 4.12% | 65,604 |
| Sep 10, 2024 | 1.40 | 1.41 | 1.25 | 1.34 | 1.34 | -7.93% | 24,017 |
| Sep 9, 2024 | 1.48 | 1.48 | 1.23 | 1.45 | 1.45 | 6.62% | 22,112 |
| Sep 6, 2024 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | -2.86% | 71,167 |
| Sep 5, 2024 | 1.39 | 1.40 | 1.35 | 1.40 | 1.40 | 1.23% | 38,138 |
| Sep 4, 2024 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.44% | 17,579 |
| Sep 3, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 1,239 |
| Aug 30, 2024 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | -3.45% | 45,327 |
| Aug 29, 2024 | 1.38 | 1.48 | 1.33 | 1.45 | 1.45 | 2.84% | 81,636 |
| Aug 28, 2024 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | -2.08% | 4,782 |
| Aug 27, 2024 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 5.11% | 21,100 |
| Aug 26, 2024 | 1.42 | 1.45 | 1.36 | 1.37 | 1.37 | -2.14% | 41,992 |
| Aug 23, 2024 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | - | 64,897 |
| Aug 22, 2024 | 1.28 | 1.44 | 1.26 | 1.40 | 1.40 | 7.69% | 141,512 |
| Aug 21, 2024 | 1.25 | 1.34 | 1.24 | 1.30 | 1.30 | 1.56% | 46,001 |
| Aug 20, 2024 | 1.30 | 1.34 | 1.28 | 1.28 | 1.28 | -1.54% | 63,017 |
| Aug 19, 2024 | 1.21 | 1.40 | 1.21 | 1.30 | 1.30 | -2.26% | 41,882 |
| Aug 16, 2024 | 1.30 | 1.34 | 1.23 | 1.33 | 1.33 | 0.38% | 145,746 |