INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
0.7540
-0.0260 (-3.33%)
At close: Oct 15, 2025, 4:00 PM EDT
0.7700
+0.0160 (2.12%)
After-hours: Oct 15, 2025, 7:28 PM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | - | -2.56% | 121,516 |
| 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 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.87 | 0.92 | 0.92 | -3.74% | 298,318 |
| Aug 29, 2025 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 0.88% | 174,506 |
| Aug 28, 2025 | 1.00 | 1.02 | 0.93 | 0.95 | 0.95 | -5.79% | 435,552 |
| Aug 27, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 245,442 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -9.82% | 380,486 |
| Aug 25, 2025 | 1.10 | 1.16 | 1.06 | 1.12 | 1.12 | - | 265,124 |
| Aug 22, 2025 | 1.05 | 1.16 | 1.04 | 1.12 | 1.12 | 6.67% | 462,755 |
| Aug 21, 2025 | 1.09 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 284,900 |
| Aug 20, 2025 | 1.06 | 1.13 | 1.03 | 1.12 | 1.12 | 1.82% | 409,125 |
| Aug 19, 2025 | 1.35 | 1.38 | 1.08 | 1.10 | 1.10 | -21.99% | 1,445,406 |
| Aug 18, 2025 | 1.53 | 1.55 | 1.40 | 1.41 | 1.41 | -10.19% | 726,470 |
| Aug 15, 2025 | 1.67 | 1.67 | 1.49 | 1.57 | 1.57 | -10.29% | 791,111 |
| Aug 14, 2025 | 1.75 | 1.81 | 1.70 | 1.75 | 1.75 | 1.74% | 1,430,643 |
| Aug 13, 2025 | 1.72 | 1.79 | 1.67 | 1.72 | 1.72 | -0.58% | 1,549,224 |
| Aug 12, 2025 | 1.75 | 1.84 | 1.71 | 1.73 | 1.73 | -1.14% | 741,338 |
| Aug 11, 2025 | 1.77 | 1.78 | 1.66 | 1.75 | 1.75 | -2.78% | 891,050 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -0.55% | 686,276 |
| Aug 7, 2025 | 1.69 | 2.10 | 1.69 | 1.81 | 1.81 | 5.85% | 3,120,869 |
| Aug 6, 2025 | 1.72 | 1.86 | 1.69 | 1.71 | 1.71 | - | 619,438 |