INVO Fertility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	0.53	0.57	0.53	0.54	0.54	-1.22%	454,975
Nov 10, 2025	0.52	0.58	0.52	0.55	0.55	2.08%	1,098,845
Nov 7, 2025	0.48	0.54	0.48	0.54	0.54	8.85%	935,129
Nov 6, 2025	0.51	0.52	0.49	0.50	0.50	-5.50%	579,310
Nov 5, 2025	0.48	0.54	0.47	0.52	0.52	5.99%	833,917
Nov 4, 2025	0.50	0.52	0.48	0.49	0.49	-7.38%	808,508
Nov 3, 2025	0.53	0.58	0.47	0.53	0.53	-1.29%	3,258,880
Oct 31, 2025	0.46	0.66	0.46	0.54	0.54	17.24%	11,360,680
Oct 30, 2025	0.49	0.50	0.45	0.46	0.46	-6.09%	1,183,285
Oct 29, 2025	0.50	0.54	0.49	0.49	0.49	-4.66%	766,885
Oct 28, 2025	0.54	0.56	0.51	0.52	0.52	-3.77%	1,042,684
Oct 27, 2025	0.59	0.60	0.54	0.54	0.54	-7.42%	1,732,486
Oct 24, 2025	0.63	0.67	0.58	0.58	0.58	-10.46%	2,653,534
Oct 23, 2025	0.61	0.69	0.55	0.65	0.65	1.77%	3,869,261
Oct 22, 2025	0.50	0.73	0.50	0.63	0.63	17.48%	12,284,178
Oct 21, 2025	0.65	0.65	0.51	0.54	0.54	-20.65%	4,832,777
Oct 20, 2025	0.70	0.75	0.67	0.68	0.68	-9.48%	3,758,686
Oct 17, 2025	1.01	1.06	0.75	0.75	0.75	-46.30%	19,900,088
Oct 16, 2025	0.75	2.11	0.72	1.40	1.40	85.68%	210,807,807
Oct 15, 2025	0.76	0.80	0.75	0.75	0.75	-3.33%	123,626
Oct 14, 2025	0.73	0.78	0.68	0.78	0.78	7.10%	218,270
Oct 13, 2025	0.74	0.76	0.72	0.73	0.73	-1.55%	65,861
Oct 10, 2025	0.81	0.81	0.73	0.74	0.74	-8.32%	176,944
Oct 9, 2025	0.81	0.83	0.79	0.81	0.81	-2.50%	57,269
Oct 8, 2025	0.81	0.84	0.77	0.83	0.83	8.51%	153,433
Oct 7, 2025	0.81	0.81	0.75	0.76	0.76	-4.15%	151,214
Oct 6, 2025	0.79	0.83	0.78	0.80	0.80	0.59%	229,856
Oct 3, 2025	0.85	0.85	0.79	0.79	0.79	-5.48%	252,750
Oct 2, 2025	0.78	0.84	0.76	0.84	0.84	9.01%	164,452
Oct 1, 2025	0.76	0.79	0.74	0.77	0.77	1.03%	159,369
Sep 30, 2025	0.82	0.82	0.75	0.76	0.76	-7.17%	176,073
Sep 29, 2025	0.83	0.85	0.81	0.82	0.82	-2.23%	181,780
Sep 26, 2025	0.84	0.85	0.82	0.84	0.84	-2.39%	115,023
Sep 25, 2025	0.83	0.86	0.83	0.86	0.86	-0.50%	58,024
Sep 24, 2025	0.87	0.87	0.84	0.86	0.86	-1.06%	62,848
Sep 23, 2025	0.86	0.88	0.85	0.87	0.87	3.25%	63,809
Sep 22, 2025	0.89	0.89	0.83	0.84	0.84	-4.25%	117,290
Sep 19, 2025	0.87	0.93	0.87	0.88	0.88	1.15%	147,830
Sep 18, 2025	0.88	0.92	0.87	0.87	0.87	-1.74%	142,010
Sep 17, 2025	0.95	0.99	0.86	0.89	0.89	-6.64%	200,259
Sep 16, 2025	0.97	1.00	0.94	0.95	0.95	-4.82%	186,131
Sep 15, 2025	1.05	1.05	0.97	1.00	1.00	-4.95%	188,917
Sep 12, 2025	0.98	1.05	0.98	1.05	1.05	2.94%	246,201
Sep 11, 2025	1.00	1.03	0.97	1.02	1.02	0.99%	211,952
Sep 10, 2025	0.93	1.03	0.93	1.01	1.01	4.99%	280,212
Sep 9, 2025	0.98	0.99	0.94	0.96	0.96	-4.75%	210,716
Sep 8, 2025	0.81	1.02	0.81	1.01	1.01	23.32%	1,141,699
Sep 5, 2025	0.86	0.87	0.73	0.82	0.82	-2.90%	315,797
Sep 4, 2025	0.91	0.94	0.82	0.84	0.84	-9.30%	294,348
Sep 3, 2025	0.92	0.95	0.90	0.93	0.93	0.65%	211,314