INVO Fertility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.40	1.40	1.25	1.37	1.37	-2.84%	656,437
Jan 29, 2026	1.61	1.62	1.39	1.41	1.41	-12.96%	940,951
Jan 28, 2026	1.68	1.88	1.52	1.62	1.62	-5.54%	2,803,388
Jan 27, 2026	1.93	2.14	1.47	1.72	1.72	41.74%	65,125,060
Jan 26, 2026	1.34	1.44	1.21	1.21	1.21	-25.77%	1,824,185
Jan 23, 2026	1.66	1.84	1.61	1.63	1.63	-7.39%	1,311,305
Jan 22, 2026	1.95	2.01	1.66	1.76	1.76	-12.44%	2,940,482
Jan 21, 2026	2.09	2.27	1.73	2.01	2.01	-15.19%	8,607,604
Jan 20, 2026	3.35	4.58	2.33	2.37	2.37	191.73%	265,796,189
Jan 16, 2026	0.80	0.85	0.80	0.81	0.81	0.11%	61,510,057
Jan 15, 2026	0.81	0.85	0.80	0.81	0.81	0.19%	70,854
Jan 14, 2026	0.83	0.86	0.80	0.81	0.81	1.01%	58,623
Jan 13, 2026	0.82	0.84	0.80	0.80	0.80	-4.82%	67,611
Jan 12, 2026	0.86	0.89	0.80	0.84	0.84	-1.14%	137,459
Jan 9, 2026	0.89	0.95	0.82	0.85	0.85	-5.50%	77,102
Jan 8, 2026	0.95	0.95	0.90	0.90	0.90	-5.07%	91,887
Jan 7, 2026	0.91	0.95	0.90	0.95	0.95	5.53%	323,257
Jan 6, 2026	1.04	1.04	0.80	0.90	0.90	-10.87%	406,265
Jan 5, 2026	0.90	1.11	0.90	1.01	1.01	12.22%	458,932
Jan 2, 2026	0.78	0.91	0.76	0.90	0.90	19.59%	104,075
Dec 31, 2025	0.81	0.81	0.75	0.75	0.75	-7.66%	81,571
Dec 30, 2025	0.74	0.82	0.71	0.82	0.82	9.99%	166,197
Dec 29, 2025	0.84	0.84	0.73	0.74	0.74	-11.53%	97,582
Dec 26, 2025	0.89	0.89	0.82	0.84	0.84	-4.16%	87,911
Dec 24, 2025	0.88	0.92	0.86	0.87	0.87	-1.33%	52,625
Dec 23, 2025	0.88	0.91	0.86	0.89	0.89	0.50%	78,146
Dec 22, 2025	0.94	0.96	0.88	0.88	0.88	-4.20%	77,336
Dec 19, 2025	0.93	0.96	0.91	0.92	0.92	-1.35%	103,773
Dec 18, 2025	1.04	1.09	0.91	0.93	0.93	-12.43%	179,660
Dec 17, 2025	1.18	1.23	1.04	1.07	1.07	-9.75%	370,788
Dec 16, 2025	1.19	1.23	1.14	1.18	1.18	-0.84%	109,075
Dec 15, 2025	1.38	1.38	1.15	1.19	1.19	-11.19%	213,013
Dec 12, 2025	1.43	1.43	1.34	1.34	1.34	-6.29%	125,564
Dec 11, 2025	1.39	1.49	1.32	1.43	1.43	3.62%	236,077
Dec 10, 2025	1.54	1.56	1.38	1.38	1.38	-9.80%	220,779
Dec 9, 2025	1.44	1.60	1.44	1.53	1.53	2.68%	298,380
Dec 8, 2025	1.54	1.54	1.38	1.49	1.49	-3.25%	190,450
Dec 5, 2025	1.65	1.65	1.50	1.54	1.54	-6.10%	228,683
Dec 4, 2025	1.54	1.82	1.43	1.64	1.64	2.50%	467,799
Dec 3, 2025	1.40	1.60	1.32	1.60	1.60	7.38%	543,457
Dec 2, 2025	1.71	1.74	1.41	1.49	1.49	-11.83%	1,803,295
Dec 1, 2025	2.42	2.43	1.63	1.69	1.69	-24.72%	6,643,899
Nov 28, 2025	2.05	2.26	1.81	2.25	2.25	10.97%	8,526,881
Nov 26, 2025	1.96	2.08	1.92	2.02	2.02	-1.61%	155,958
Nov 25, 2025	2.24	2.24	1.89	2.06	2.06	-20.25%	377,357
Nov 24, 2025	2.69	2.69	2.56	2.58	2.58	-1.45%	35,247
Nov 21, 2025	2.28	2.86	2.25	2.62	2.62	5.44%	123,331
Nov 20, 2025	2.96	3.08	2.43	2.48	2.48	-16.38%	120,413
Nov 19, 2025	3.40	3.50	2.72	2.97	2.97	-14.00%	120,850
Nov 18, 2025	3.52	3.60	3.21	3.45	3.45	-5.84%	106,601