INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.020
+0.010 (0.99%)
At close: Sep 11, 2025, 4:00 PM EDT
1.000
-0.020 (-1.96%)
After-hours: Sep 11, 2025, 6:18 PM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.00 | 1.03 | 0.97 | 1.02 | 1.02 | 0.99% | 206,550 |
| 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 |
| Aug 5, 2025 | 1.89 | 2.27 | 1.67 | 1.71 | 1.71 | -9.04% | 3,236,566 |
| Aug 4, 2025 | 1.85 | 1.99 | 1.78 | 1.88 | 1.88 | 2.17% | 891,617 |
| Aug 1, 2025 | 1.80 | 1.89 | 1.72 | 1.84 | 1.84 | 1.10% | 899,887 |
| Jul 31, 2025 | 1.73 | 1.95 | 1.70 | 1.82 | 1.82 | 2.25% | 882,398 |
| Jul 30, 2025 | 1.78 | 1.90 | 1.61 | 1.78 | 1.78 | -1.66% | 991,081 |
| Jul 29, 2025 | 2.16 | 2.21 | 1.71 | 1.81 | 1.81 | -15.02% | 13,784,268 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.10 | 2.13 | 2.13 | -4.91% | 233,753 |
| Jul 25, 2025 | 2.15 | 2.35 | 2.00 | 2.24 | 2.24 | 2.28% | 658,034 |
| 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 |