Innovative Food Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.42	0.46	0.40	0.45	0.45	5.02%	97,203
Oct 28, 2025	0.43	0.44	0.40	0.43	0.43	0.84%	465,749
Oct 27, 2025	0.44	0.44	0.42	0.43	0.43	-5.45%	55,265
Oct 24, 2025	0.44	0.46	0.43	0.45	0.45	1.42%	44,825
Oct 23, 2025	0.45	0.47	0.42	0.44	0.44	-4.37%	289,142
Oct 22, 2025	0.42	0.47	0.42	0.47	0.47	10.71%	154,991
Oct 21, 2025	0.44	0.46	0.42	0.42	0.42	-8.70%	334,771
Oct 20, 2025	0.46	0.47	0.44	0.46	0.46	-2.15%	136,222
Oct 17, 2025	0.46	0.50	0.46	0.47	0.47	-5.94%	213,139
Oct 16, 2025	0.52	0.53	0.47	0.50	0.50	-1.03%	84,159
Oct 15, 2025	0.56	0.56	0.50	0.51	0.51	-5.96%	38,295
Oct 14, 2025	0.55	0.58	0.48	0.54	0.54	-6.61%	94,951
Oct 13, 2025	0.49	0.59	0.46	0.58	0.58	15.00%	203,239
Oct 10, 2025	0.48	0.58	0.48	0.50	0.50	-	190,801
Oct 9, 2025	0.53	0.55	0.48	0.50	0.50	-5.34%	186,740
Oct 8, 2025	0.58	0.60	0.53	0.53	0.53	-8.93%	661,330
Oct 7, 2025	0.69	0.70	0.56	0.58	0.58	-15.57%	564,911
Oct 6, 2025	0.72	0.72	0.68	0.69	0.69	-9.01%	105,975
Oct 3, 2025	0.71	0.77	0.71	0.76	0.76	4.80%	59,710
Oct 2, 2025	0.73	0.73	0.71	0.72	0.72	-2.77%	11,229
Oct 1, 2025	0.72	0.74	0.72	0.74	0.74	1.51%	21,595
Sep 30, 2025	0.75	0.75	0.69	0.73	0.73	-2.67%	119,122
Sep 29, 2025	0.75	0.78	0.75	0.75	0.75	0.67%	15,191
Sep 26, 2025	0.74	0.75	0.70	0.75	0.75	-	80,825
Sep 25, 2025	0.77	0.79	0.74	0.75	0.75	-1.97%	113,514
Sep 24, 2025	0.70	0.76	0.66	0.76	0.76	9.35%	238,629
Sep 23, 2025	0.78	0.78	0.69	0.70	0.70	-11.46%	304,323
Sep 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.88%	87,130
Sep 19, 2025	0.82	0.86	0.79	0.80	0.80	-4.76%	159,706
Sep 18, 2025	0.80	0.85	0.79	0.84	0.84	5.59%	105,035
Sep 17, 2025	0.80	0.80	0.79	0.80	0.80	-0.56%	40,605
Sep 16, 2025	0.80	0.81	0.78	0.80	0.80	1.27%	145,578
Sep 15, 2025	0.80	0.81	0.79	0.79	0.79	-1.13%	63,495
Sep 12, 2025	0.82	0.82	0.80	0.80	0.80	0.50%	17,595
Sep 11, 2025	0.79	0.80	0.79	0.80	0.80	1.92%	106,201
Sep 10, 2025	0.80	0.80	0.72	0.78	0.78	-1.27%	43,817
Sep 9, 2025	0.79	0.80	0.79	0.79	0.79	0.78%	107,600
Sep 8, 2025	0.81	0.81	0.76	0.78	0.78	-2.01%	32,260
Sep 5, 2025	0.80	0.80	0.72	0.80	0.80	8.25%	122,450
Sep 4, 2025	0.73	0.75	0.70	0.74	0.74	2.64%	118,716
Sep 3, 2025	0.75	0.77	0.65	0.72	0.72	0.73%	366,353
Sep 2, 2025	0.75	0.77	0.71	0.71	0.71	-4.69%	211,744
Aug 29, 2025	0.79	0.80	0.73	0.75	0.75	-	184,011
Aug 28, 2025	0.82	0.82	0.71	0.75	0.75	-0.66%	225,395
Aug 27, 2025	0.81	0.83	0.75	0.76	0.76	-7.93%	126,766
Aug 26, 2025	0.83	0.85	0.80	0.82	0.82	1.23%	68,495
Aug 25, 2025	0.84	0.86	0.81	0.81	0.81	-1.22%	45,826
Aug 22, 2025	0.87	0.89	0.80	0.82	0.82	-	90,680
Aug 21, 2025	0.87	0.87	0.82	0.82	0.82	-4.65%	110,371
Aug 20, 2025	0.91	0.91	0.84	0.86	0.86	-4.18%	219,914