Innovative Food Holdings, Inc. (IVFH)
OTCMKTS · Delayed Price · Currency is USD
0.8000
0.00 (0.00%)
Sep 17, 2025, 3:34 PM EDT
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 0.93 | 0.94 | 0.85 | 0.90 | 0.90 | -2.76% | 608,482 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -5.82% | 757,534 |
| Aug 15, 2025 | 1.05 | 1.12 | 0.96 | 0.98 | 0.98 | -6.67% | 189,463 |
| Aug 14, 2025 | 1.09 | 1.11 | 1.01 | 1.05 | 1.05 | -0.94% | 189,059 |
| Aug 13, 2025 | 1.00 | 1.17 | 1.00 | 1.06 | 1.06 | 3.92% | 84,642 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -4.85% | 75,284 |
| Aug 11, 2025 | 1.07 | 1.10 | 0.95 | 1.07 | 1.07 | -5.13% | 267,468 |
| Aug 8, 2025 | 1.07 | 1.14 | 1.04 | 1.13 | 1.13 | 5.61% | 30,736 |
| Aug 7, 2025 | 1.17 | 1.18 | 1.01 | 1.07 | 1.07 | -8.55% | 195,459 |
| Aug 6, 2025 | 1.15 | 1.18 | 1.04 | 1.17 | 1.17 | -1.27% | 31,440 |
| Aug 5, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 0.42% | 26,603 |
| Aug 4, 2025 | 1.19 | 1.20 | 1.06 | 1.18 | 1.18 | -2.48% | 53,499 |
| Aug 1, 2025 | 1.15 | 1.32 | 1.06 | 1.21 | 1.21 | 0.83% | 291,603 |
| Jul 31, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 4.35% | 24,200 |
| Jul 30, 2025 | 1.10 | 1.25 | 1.10 | 1.15 | 1.15 | 2.22% | 49,422 |
| Jul 29, 2025 | 1.18 | 1.23 | 1.13 | 1.13 | 1.13 | -5.30% | 166,326 |
| Jul 28, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -2.62% | 15,523 |
| Jul 25, 2025 | 1.16 | 1.31 | 1.16 | 1.22 | 1.22 | 3.83% | 76,792 |
| Jul 24, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.42% | 46,745 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -7.81% | 98,963 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.03 | 1.28 | 1.28 | 3.23% | 120,918 |
| Jul 21, 2025 | 1.26 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 115,026 |
| Jul 18, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 1.60% | 49,400 |
| Jul 17, 2025 | 1.22 | 1.26 | 1.15 | 1.25 | 1.25 | 3.31% | 99,415 |
| Jul 16, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 45,893 |
| Jul 15, 2025 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -1.67% | 126,142 |
| Jul 14, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 39,481 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 118,464 |
| Jul 10, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 54,528 |
| Jul 9, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 17,443 |