INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
2.510
-0.100 (-3.83%)
At close: Apr 2, 2026, 4:00 PM EDT
2.600
+0.090 (3.59%)
After-hours: Apr 2, 2026, 7:24 PM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.57 | 2.58 | 2.39 | 2.51 | 2.51 | -3.83% | 49,107 |
| Apr 1, 2026 | 2.64 | 2.71 | 2.52 | 2.61 | 2.61 | -4.04% | 21,656 |
| Mar 31, 2026 | 2.24 | 2.73 | 2.15 | 2.72 | 2.72 | 19.82% | 126,102 |
| Mar 30, 2026 | 2.63 | 2.70 | 2.25 | 2.27 | 2.27 | -15.30% | 113,796 |
| Mar 27, 2026 | 2.93 | 3.07 | 2.56 | 2.68 | 2.68 | -7.11% | 233,905 |
| Mar 26, 2026 | 3.06 | 3.12 | 2.86 | 2.89 | 2.89 | -8.18% | 64,152 |
| Mar 25, 2026 | 3.05 | 3.25 | 2.75 | 3.14 | 3.14 | -6.21% | 129,032 |
| Mar 24, 2026 | 3.38 | 3.59 | 3.35 | 3.35 | 3.35 | -2.90% | 25,779 |
| Mar 23, 2026 | 3.34 | 3.55 | 3.30 | 3.45 | 3.45 | -0.03% | 19,641 |
| Mar 20, 2026 | 3.48 | 3.60 | 3.40 | 3.45 | 3.45 | -2.82% | 36,322 |
| Mar 19, 2026 | 3.64 | 3.65 | 3.47 | 3.55 | 3.55 | -3.58% | 25,866 |
| Mar 18, 2026 | 3.80 | 4.00 | 3.60 | 3.68 | 3.68 | -4.63% | 56,171 |
| Mar 17, 2026 | 4.00 | 4.09 | 3.82 | 3.86 | 3.86 | -3.45% | 32,293 |
| Mar 16, 2026 | 4.30 | 4.35 | 3.96 | 4.00 | 4.00 | -7.08% | 85,941 |
| Mar 13, 2026 | 4.42 | 4.90 | 4.30 | 4.31 | 4.31 | 5.39% | 208,740 |
| Mar 12, 2026 | 4.28 | 4.30 | 4.05 | 4.09 | 4.09 | -5.11% | 25,598 |
| Mar 11, 2026 | 4.14 | 4.43 | 4.13 | 4.31 | 4.30 | 1.97% | 24,795 |
| Mar 10, 2026 | 4.17 | 4.25 | 4.07 | 4.22 | 4.22 | -0.66% | 24,795 |
| Mar 9, 2026 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 0.12% | 26,804 |
| Mar 6, 2026 | 4.25 | 4.30 | 4.13 | 4.25 | 4.25 | -2.19% | 19,580 |
| Mar 5, 2026 | 4.39 | 4.45 | 4.20 | 4.34 | 4.34 | -2.10% | 27,552 |
| Mar 4, 2026 | 4.24 | 4.52 | 4.20 | 4.43 | 4.43 | 2.50% | 41,089 |
| Mar 3, 2026 | 4.30 | 4.40 | 4.06 | 4.33 | 4.33 | -6.99% | 77,591 |
| Mar 2, 2026 | 4.40 | 4.68 | 4.25 | 4.65 | 4.65 | -2.08% | 40,837 |
| Feb 27, 2026 | 4.60 | 4.80 | 4.55 | 4.75 | 4.75 | -0.84% | 58,144 |
| Feb 26, 2026 | 4.75 | 4.84 | 4.55 | 4.79 | 4.79 | -3.66% | 43,115 |
| Feb 25, 2026 | 5.05 | 5.05 | 4.70 | 4.97 | 4.97 | -0.46% | 79,215 |
| Feb 24, 2026 | 4.61 | 5.04 | 4.47 | 4.99 | 4.99 | 6.23% | 108,452 |
| Feb 23, 2026 | 4.70 | 5.00 | 4.55 | 4.70 | 4.70 | -5.15% | 104,404 |
| Feb 20, 2026 | 4.98 | 5.10 | 4.40 | 4.96 | 4.96 | 3.44% | 2,205,995 |
| Feb 19, 2026 | 5.00 | 5.10 | 4.78 | 4.79 | 4.79 | -4.18% | 26,419 |
| Feb 18, 2026 | 5.05 | 5.15 | 4.85 | 5.00 | 5.00 | -1.96% | 27,831 |
| Feb 17, 2026 | 5.15 | 5.25 | 4.60 | 5.10 | 5.10 | -3.77% | 58,331 |
| Feb 13, 2026 | 5.40 | 5.50 | 5.18 | 5.30 | 5.30 | 1.92% | 34,380 |
| Feb 12, 2026 | 5.60 | 5.75 | 5.00 | 5.20 | 5.20 | -5.45% | 68,678 |
| Feb 11, 2026 | 5.65 | 6.28 | 5.35 | 5.50 | 5.50 | -0.90% | 135,318 |
| Feb 10, 2026 | 5.80 | 6.06 | 5.20 | 5.55 | 5.55 | 0.45% | 120,517 |
| Feb 9, 2026 | 5.55 | 5.60 | 5.25 | 5.53 | 5.53 | 0.45% | 48,900 |
| Feb 6, 2026 | 5.25 | 5.60 | 5.08 | 5.50 | 5.50 | 4.76% | 53,073 |
| Feb 5, 2026 | 5.25 | 5.70 | 5.00 | 5.25 | 5.25 | -1.87% | 98,552 |
| Feb 4, 2026 | 5.80 | 6.10 | 5.10 | 5.35 | 5.35 | -7.76% | 154,773 |
| Feb 3, 2026 | 6.20 | 6.45 | 5.70 | 5.80 | 5.80 | -6.45% | 76,345 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.15 | 6.20 | 6.20 | -9.49% | 74,557 |
| Jan 30, 2026 | 7.00 | 7.00 | 6.25 | 6.85 | 6.85 | -2.84% | 131,516 |
| Jan 29, 2026 | 8.05 | 8.10 | 6.95 | 7.05 | 7.05 | -12.96% | 190,128 |
| Jan 28, 2026 | 8.40 | 9.40 | 7.60 | 8.10 | 8.10 | -5.54% | 573,686 |
| Jan 27, 2026 | 9.65 | 10.70 | 7.35 | 8.58 | 8.58 | 41.74% | 13,149,013 |
| Jan 26, 2026 | 6.70 | 7.20 | 6.05 | 6.05 | 6.05 | -25.77% | 364,837 |
| Jan 23, 2026 | 8.30 | 9.20 | 8.05 | 8.15 | 8.15 | -7.39% | 262,261 |
| Jan 22, 2026 | 9.75 | 10.05 | 8.30 | 8.80 | 8.80 | -12.44% | 588,096 |