Innovative Food Holdings, Inc. (IVFH)
OTCMKTS
· Delayed Price · Currency is USD
1.312
-0.018 (-1.35%)
Jun 20, 2025, 2:50 PM EDT
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.73 | 1.74 | 1.63 | 1.74 | 1.74 | 0.64% | 9,968 |
| Apr 28, 2025 | 1.73 | 1.74 | 1.65 | 1.72 | 1.72 | 0.82% | 16,129 |
| Apr 25, 2025 | 1.69 | 1.71 | 1.56 | 1.71 | 1.71 | 1.79% | 52,334 |
| Apr 24, 2025 | 1.74 | 1.78 | 1.67 | 1.68 | 1.68 | -5.62% | 72,870 |
| Apr 23, 2025 | 1.78 | 1.80 | 1.72 | 1.78 | 1.78 | -1.11% | 26,085 |
| Apr 22, 2025 | 1.75 | 1.80 | 1.70 | 1.80 | 1.80 | 3.39% | 33,874 |
| Apr 21, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.06% | 49,473 |
| Apr 17, 2025 | 1.73 | 1.79 | 1.72 | 1.74 | 1.74 | 0.46% | 26,103 |
| Apr 16, 2025 | 1.76 | 1.76 | 1.68 | 1.73 | 1.73 | -2.15% | 31,598 |
| Apr 15, 2025 | 1.82 | 1.82 | 1.68 | 1.77 | 1.77 | -1.12% | 16,220 |
| Apr 14, 2025 | 1.70 | 1.82 | 1.70 | 1.79 | 1.79 | 5.29% | 37,700 |
| Apr 11, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.02% | 16,242 |
| Apr 10, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -0.86% | 21,219 |
| Apr 9, 2025 | 1.70 | 1.80 | 1.70 | 1.75 | 1.75 | -0.79% | 26,800 |
| Apr 8, 2025 | 1.72 | 1.80 | 1.70 | 1.76 | 1.76 | 3.76% | 13,273 |