Innovative Food Holdings, Inc. (IVFH)
OTCMKTS
· Delayed Price · Currency is USD
2.000
+0.060 (3.09%)
Mar 14, 2025, 2:42 PM EST
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | 2.58% | 25,530 |
| Mar 13, 2025 | 2.02 | 2.05 | 1.84 | 1.94 | 1.94 | -4.90% | 137,654 |
| Mar 12, 2025 | 2.05 | 2.05 | 1.94 | 2.04 | 2.04 | - | 22,530 |
| Mar 11, 2025 | 2.10 | 2.14 | 1.98 | 2.04 | 2.04 | -2.30% | 44,573 |
| Mar 10, 2025 | 2.15 | 2.25 | 2.03 | 2.09 | 2.09 | -3.33% | 63,435 |
| Mar 7, 2025 | 2.24 | 2.24 | 1.85 | 2.16 | 2.16 | -1.82% | 89,698 |
| Mar 6, 2025 | 2.20 | 2.27 | 2.15 | 2.20 | 2.20 | 0.46% | 36,619 |
| Mar 5, 2025 | 2.23 | 2.24 | 2.19 | 2.19 | 2.19 | -3.52% | 27,900 |
| Mar 4, 2025 | 2.40 | 2.40 | 2.15 | 2.27 | 2.27 | -0.87% | 64,050 |
| Mar 3, 2025 | 2.33 | 2.50 | 2.29 | 2.29 | 2.29 | -2.47% | 42,958 |
| Feb 28, 2025 | 2.28 | 2.41 | 2.20 | 2.35 | 2.35 | 2.98% | 92,959 |
| Feb 27, 2025 | 2.10 | 2.29 | 2.10 | 2.28 | 2.28 | 6.05% | 106,344 |
| Feb 26, 2025 | 2.15 | 2.18 | 2.04 | 2.15 | 2.15 | - | 9,643 |
| Feb 25, 2025 | 2.10 | 2.17 | 1.68 | 2.15 | 2.15 | 2.87% | 93,658 |
| Feb 24, 2025 | 2.16 | 2.17 | 2.05 | 2.09 | 2.09 | 1.95% | 13,763 |
| Feb 21, 2025 | 2.11 | 2.16 | 2.05 | 2.05 | 2.05 | -2.38% | 32,882 |
| Feb 20, 2025 | 2.09 | 2.12 | 2.05 | 2.10 | 2.10 | 0.48% | 11,793 |
| Feb 19, 2025 | 2.02 | 2.10 | 1.98 | 2.09 | 2.09 | 2.45% | 37,492 |
| Feb 18, 2025 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -0.97% | 48,886 |
| Feb 14, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -5.94% | 35,420 |
| Feb 13, 2025 | 2.19 | 2.21 | 1.99 | 2.19 | 2.19 | 0.46% | 85,963 |
| Feb 12, 2025 | 2.19 | 2.19 | 2.11 | 2.18 | 2.18 | -0.91% | 48,256 |
| Feb 11, 2025 | 2.10 | 2.21 | 2.05 | 2.20 | 2.20 | -1.79% | 65,280 |
| Feb 10, 2025 | 2.25 | 2.29 | 2.15 | 2.24 | 2.24 | 1.82% | 23,652 |
| Feb 7, 2025 | 2.20 | 2.29 | 2.15 | 2.20 | 2.20 | 1.85% | 154,500 |
| Feb 6, 2025 | 2.14 | 2.20 | 2.06 | 2.16 | 2.16 | 0.93% | 79,568 |
| Feb 5, 2025 | 2.07 | 2.20 | 2.07 | 2.14 | 2.14 | 3.78% | 53,207 |
| Feb 4, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | -0.39% | 11,735 |
| Feb 3, 2025 | 2.03 | 2.08 | 1.97 | 2.07 | 2.07 | -1.43% | 28,331 |
| Jan 31, 2025 | 2.09 | 2.20 | 2.08 | 2.10 | 2.10 | 3.96% | 61,821 |
| Jan 30, 2025 | 1.95 | 2.07 | 1.95 | 2.02 | 2.02 | 3.06% | 11,879 |
| Jan 29, 2025 | 2.03 | 2.05 | 1.96 | 1.96 | 1.96 | -2.20% | 18,662 |
| Jan 28, 2025 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -1.09% | 22,507 |
| Jan 27, 2025 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | -1.17% | 25,725 |
| Jan 24, 2025 | 2.00 | 2.08 | 1.95 | 2.05 | 2.05 | 3.27% | 24,239 |
| Jan 23, 2025 | 1.95 | 2.00 | 1.94 | 1.99 | 1.99 | 1.79% | 15,214 |
| Jan 22, 2025 | 1.92 | 1.99 | 1.92 | 1.95 | 1.95 | 1.56% | 20,373 |
| Jan 21, 2025 | 1.95 | 2.00 | 1.92 | 1.92 | 1.92 | -3.42% | 24,787 |
| Jan 17, 2025 | 1.97 | 2.00 | 1.95 | 1.99 | 1.99 | 2.69% | 10,423 |
| Jan 16, 2025 | 1.97 | 2.00 | 1.92 | 1.94 | 1.94 | -3.20% | 15,672 |
| Jan 15, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 4.17% | 31,956 |
| Jan 14, 2025 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | -0.26% | 32,500 |
| Jan 13, 2025 | 1.85 | 2.04 | 1.81 | 1.93 | 1.93 | -1.28% | 92,409 |
| Jan 10, 2025 | 2.05 | 2.14 | 1.91 | 1.95 | 1.95 | -2.01% | 86,432 |
| 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 |