Innovative Food Holdings, Inc. (IVFH)
OTCMKTS
· Delayed Price · Currency is USD
1.770
-0.020 (-1.12%)
Apr 15, 2025, 4:00 PM EDT
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | - | 1.68% | 5,503 |
| 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 |
| Apr 7, 2025 | 1.74 | 1.84 | 1.65 | 1.70 | 1.70 | -5.24% | 117,477 |
| Apr 4, 2025 | 1.72 | 1.85 | 1.65 | 1.79 | 1.79 | 1.36% | 147,563 |
| Apr 3, 2025 | 1.77 | 1.80 | 1.66 | 1.77 | 1.77 | -4.32% | 90,789 |
| Apr 2, 2025 | 1.84 | 1.85 | 1.78 | 1.85 | 1.85 | 0.54% | 49,190 |
| Apr 1, 2025 | 1.83 | 1.84 | 1.74 | 1.84 | 1.84 | 3.72% | 13,009 |
| Mar 31, 2025 | 1.80 | 1.85 | 1.66 | 1.77 | 1.77 | -5.13% | 149,497 |
| Mar 28, 2025 | 1.92 | 1.92 | 1.76 | 1.87 | 1.87 | -3.61% | 73,750 |
| Mar 27, 2025 | 1.93 | 1.96 | 1.90 | 1.94 | 1.94 | -1.52% | 37,035 |
| Mar 26, 2025 | 1.94 | 1.99 | 1.92 | 1.97 | 1.97 | 2.60% | 16,601 |
| Mar 25, 2025 | 2.00 | 2.01 | 1.92 | 1.92 | 1.92 | -3.57% | 19,851 |
| Mar 24, 2025 | 1.97 | 2.04 | 1.95 | 1.99 | 1.99 | 1.58% | 108,835 |
| Mar 21, 2025 | 1.97 | 2.02 | 1.95 | 1.96 | 1.96 | -2.97% | 22,873 |
| Mar 20, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | - | 55,584 |
| Mar 19, 2025 | 1.96 | 2.02 | 1.86 | 2.02 | 2.02 | 3.06% | 44,340 |
| Mar 18, 2025 | 2.07 | 2.07 | 1.95 | 1.96 | 1.96 | -2.97% | 34,073 |
| Mar 17, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 1.51% | 22,204 |
| 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 |