INVO Fertility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.88	0.98	0.86	0.86	0.86	5.39%	1,031,062
Mar 12, 2026	0.86	0.86	0.81	0.82	0.82	-5.10%	124,257
Mar 11, 2026	0.83	0.89	0.83	0.86	0.86	1.95%	123,428
Mar 10, 2026	0.83	0.85	0.81	0.84	0.84	-0.65%	116,336
Mar 9, 2026	0.82	0.85	0.81	0.85	0.85	0.11%	114,396
Mar 6, 2026	0.85	0.86	0.83	0.85	0.85	-2.19%	94,190
Mar 5, 2026	0.88	0.89	0.84	0.87	0.87	-2.10%	115,712
Mar 4, 2026	0.85	0.90	0.84	0.89	0.89	2.50%	203,030
Mar 3, 2026	0.86	0.88	0.81	0.87	0.87	-6.99%	377,911
Mar 2, 2026	0.88	0.94	0.85	0.93	0.93	-2.07%	202,156
Feb 27, 2026	0.92	0.96	0.91	0.95	0.95	-0.85%	288,145
Feb 26, 2026	0.95	0.97	0.91	0.96	0.96	-3.66%	213,461
Feb 25, 2026	1.01	1.01	0.94	0.99	0.99	-0.45%	385,960
Feb 24, 2026	0.92	1.01	0.89	1.00	1.00	6.23%	538,620
Feb 23, 2026	0.94	1.00	0.91	0.94	0.94	-5.15%	516,212
Feb 20, 2026	1.00	1.02	0.88	0.99	0.99	3.43%	10,913,291
Feb 19, 2026	1.00	1.02	0.96	0.96	0.96	-4.18%	122,886
Feb 18, 2026	1.01	1.03	0.97	1.00	1.00	-1.96%	138,210
Feb 17, 2026	1.03	1.05	0.92	1.02	1.02	-3.77%	289,978
Feb 13, 2026	1.08	1.10	1.04	1.06	1.06	1.92%	164,978
Feb 12, 2026	1.12	1.15	1.00	1.04	1.04	-5.45%	339,999
Feb 11, 2026	1.13	1.26	1.07	1.10	1.10	-0.90%	672,948
Feb 10, 2026	1.16	1.21	1.04	1.11	1.11	0.45%	580,669
Feb 9, 2026	1.11	1.12	1.05	1.11	1.11	0.45%	236,964
Feb 6, 2026	1.05	1.12	1.02	1.10	1.10	4.76%	257,741
Feb 5, 2026	1.05	1.14	1.00	1.05	1.05	-1.87%	480,591
Feb 4, 2026	1.16	1.22	1.02	1.07	1.07	-7.76%	768,239
Feb 3, 2026	1.24	1.29	1.14	1.16	1.16	-6.45%	353,926
Feb 2, 2026	1.31	1.33	1.23	1.24	1.24	-9.49%	361,378
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