INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
2.240
+0.050 (2.28%)
At close: Jul 25, 2025, 4:00 PM
2.180
-0.060 (-2.68%)
After-hours: Jul 25, 2025, 7:53 PM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.15 | 2.35 | 2.00 | 2.24 | 2.24 | 2.28% | 647,723 |
| Jul 24, 2025 | 2.56 | 2.56 | 2.15 | 2.19 | 2.19 | -15.77% | 763,907 |
| Jul 23, 2025 | 3.01 | 3.09 | 2.55 | 2.60 | 2.60 | -24.86% | 1,389,510 |
| Jul 22, 2025 | 3.66 | 4.24 | 3.02 | 3.46 | 3.46 | 35.69% | 52,397,644 |
| Jul 21, 2025 | 2.80 | 2.80 | 2.33 | 2.55 | 2.55 | 0.87% | 326,459 |
| Jul 18, 2025 | 2.55 | 2.76 | 2.49 | 2.53 | 2.53 | 1.61% | 311,114 |
| Jul 17, 2025 | 2.49 | 2.51 | 2.31 | 2.49 | 2.49 | 1.14% | 197,616 |
| Jul 16, 2025 | 2.37 | 2.46 | 2.31 | 2.46 | 2.46 | 2.24% | 28,197 |
| Jul 15, 2025 | 2.54 | 2.54 | 2.29 | 2.41 | 2.41 | 1.65% | 23,578 |
| Jul 14, 2025 | 2.33 | 2.40 | 2.21 | 2.37 | 2.37 | 1.72% | 51,867 |
| Jul 11, 2025 | 2.46 | 2.55 | 2.28 | 2.33 | 2.33 | -5.41% | 58,910 |
| Jul 10, 2025 | 2.50 | 2.57 | 2.42 | 2.46 | 2.46 | -4.54% | 51,800 |
| Jul 9, 2025 | 2.56 | 2.69 | 2.46 | 2.58 | 2.58 | 1.06% | 65,971 |
| Jul 8, 2025 | 2.42 | 2.55 | 2.42 | 2.55 | 2.55 | 4.94% | 44,209 |
| Jul 7, 2025 | 2.53 | 2.56 | 2.40 | 2.43 | 2.43 | -6.25% | 44,973 |
| Jul 3, 2025 | 2.59 | 2.62 | 2.52 | 2.59 | 2.59 | -1.33% | 18,121 |
| Jul 2, 2025 | 2.46 | 2.69 | 2.46 | 2.63 | 2.63 | 3.67% | 39,092 |
| Jul 1, 2025 | 2.61 | 2.65 | 2.47 | 2.53 | 2.53 | -4.02% | 72,574 |
| Jun 30, 2025 | 2.70 | 2.76 | 2.63 | 2.64 | 2.64 | -4.10% | 58,948 |
| Jun 27, 2025 | 3.03 | 3.09 | 2.70 | 2.75 | 2.75 | -11.76% | 121,572 |
| Jun 26, 2025 | 3.15 | 3.36 | 3.09 | 3.12 | 3.12 | 1.96% | 184,603 |
| Jun 25, 2025 | 3.24 | 4.59 | 3.03 | 3.06 | 3.06 | 2.00% | 2,859,345 |
| Jun 24, 2025 | 3.21 | 3.21 | 2.91 | 3.00 | 3.00 | -6.54% | 50,165 |
| Jun 23, 2025 | 3.57 | 3.63 | 3.12 | 3.21 | 3.21 | -12.30% | 44,309 |
| Jun 20, 2025 | 3.78 | 3.81 | 3.63 | 3.66 | 3.66 | -3.17% | 28,186 |
| Jun 18, 2025 | 3.75 | 3.87 | 3.75 | 3.78 | 3.78 | 0.80% | 34,518 |
| Jun 17, 2025 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | -5.30% | 20,579 |
| Jun 16, 2025 | 3.93 | 4.05 | 3.84 | 3.96 | 3.96 | 0.76% | 26,635 |
| Jun 13, 2025 | 4.26 | 4.27 | 3.90 | 3.93 | 3.93 | -7.75% | 32,613 |
| Jun 12, 2025 | 4.29 | 4.29 | 4.17 | 4.26 | 4.26 | -2.74% | 20,211 |
| Jun 11, 2025 | 4.29 | 4.44 | 4.20 | 4.38 | 4.38 | 2.82% | 22,528 |
| Jun 10, 2025 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | -5.96% | 38,867 |
| Jun 9, 2025 | 4.38 | 4.59 | 4.11 | 4.53 | 4.53 | 3.42% | 58,701 |
| Jun 6, 2025 | 4.47 | 4.58 | 4.23 | 4.38 | 4.38 | -2.01% | 33,619 |
| Jun 5, 2025 | 4.77 | 4.77 | 4.41 | 4.47 | 4.47 | -6.29% | 39,139 |
| Jun 4, 2025 | 4.74 | 4.80 | 4.65 | 4.77 | 4.77 | 0.63% | 32,152 |
| Jun 3, 2025 | 4.80 | 4.95 | 4.56 | 4.74 | 4.74 | -2.47% | 68,343 |
| Jun 2, 2025 | 4.95 | 5.07 | 4.80 | 4.86 | 4.86 | -4.14% | 31,004 |
| May 30, 2025 | 5.22 | 5.24 | 5.01 | 5.07 | 5.07 | -0.59% | 26,817 |
| May 29, 2025 | 5.25 | 5.25 | 4.98 | 5.10 | 5.10 | -1.73% | 18,072 |
| May 28, 2025 | 4.89 | 5.40 | 4.83 | 5.19 | 5.19 | 4.85% | 71,956 |
| May 27, 2025 | 5.13 | 5.16 | 4.77 | 4.95 | 4.95 | -1.79% | 54,195 |
| May 23, 2025 | 5.19 | 5.40 | 4.98 | 5.04 | 5.04 | -5.62% | 55,820 |
| May 22, 2025 | 5.76 | 6.00 | 5.31 | 5.34 | 5.34 | -8.95% | 96,598 |
| May 21, 2025 | 5.88 | 6.15 | 5.79 | 5.87 | 5.87 | -10.32% | 76,484 |
| May 20, 2025 | 6.51 | 6.93 | 6.48 | 6.54 | 6.54 | 0.46% | 139,899 |
| May 19, 2025 | 6.15 | 6.60 | 5.82 | 6.51 | 6.51 | 9.05% | 195,450 |
| May 16, 2025 | 5.58 | 6.15 | 5.55 | 5.97 | 5.97 | 1.53% | 94,238 |
| May 15, 2025 | 5.97 | 6.12 | 5.58 | 5.88 | 5.88 | -2.97% | 96,383 |
| May 14, 2025 | 5.91 | 6.30 | 5.91 | 6.06 | 6.06 | 2.02% | 96,265 |