INVO Fertility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.66	1.69	1.55	1.58	-	-0.32%	21,098
May 12, 2026	1.61	1.62	1.55	1.59	1.59	-1.55%	33,067
May 11, 2026	1.69	2.02	1.61	1.61	1.61	-6.40%	199,319
May 8, 2026	1.82	1.82	1.70	1.72	1.72	-5.49%	28,764
May 7, 2026	1.83	1.85	1.78	1.82	1.82	0.55%	18,539
May 6, 2026	1.89	1.92	1.80	1.81	1.81	-4.23%	38,231
May 5, 2026	1.90	1.99	1.87	1.89	1.89	-	39,707
May 4, 2026	1.91	1.92	1.80	1.89	1.89	-0.53%	36,674
May 1, 2026	1.89	1.94	1.85	1.90	1.90	1.06%	22,326
Apr 30, 2026	1.90	1.94	1.85	1.88	1.88	-2.08%	24,756
Apr 29, 2026	1.90	1.92	1.87	1.92	1.92	-1.03%	25,360
Apr 28, 2026	2.04	2.04	1.92	1.94	1.94	-4.90%	31,611
Apr 27, 2026	2.09	2.13	2.03	2.04	2.04	-4.67%	30,177
Apr 24, 2026	2.19	2.22	2.09	2.14	2.14	-1.38%	24,566
Apr 23, 2026	2.40	2.40	2.10	2.17	2.17	-3.56%	49,480
Apr 22, 2026	2.16	2.25	2.16	2.25	2.25	4.65%	12,365
Apr 21, 2026	2.27	2.27	2.12	2.15	2.15	-5.70%	34,978
Apr 20, 2026	2.10	2.29	2.06	2.28	2.28	8.57%	38,939
Apr 17, 2026	2.12	2.16	2.08	2.10	2.10	-1.41%	35,702
Apr 16, 2026	2.25	2.28	2.13	2.13	2.13	-3.62%	36,991
Apr 15, 2026	2.14	2.22	2.00	2.21	2.21	1.38%	48,058
Apr 14, 2026	2.15	2.27	2.15	2.18	2.18	3.32%	45,491
Apr 13, 2026	2.05	2.13	2.03	2.11	2.11	4.98%	29,710
Apr 10, 2026	2.02	2.14	1.99	2.01	2.01	-	34,189
Apr 9, 2026	2.05	2.09	1.92	2.01	2.01	-2.43%	53,935
Apr 8, 2026	2.26	2.34	2.05	2.06	2.06	-0.96%	46,762
Apr 7, 2026	2.43	2.43	2.06	2.08	2.08	-13.33%	98,434
Apr 6, 2026	2.47	2.52	2.40	2.40	2.40	-4.38%	21,520
Apr 2, 2026	2.57	2.58	2.39	2.51	2.51	-3.83%	50,065
Apr 1, 2026	2.64	2.71	2.52	2.61	2.61	-4.04%	24,115
Mar 31, 2026	2.24	2.73	2.15	2.72	2.72	19.82%	126,892
Mar 30, 2026	2.63	2.70	2.25	2.27	2.27	-15.30%	113,796
Mar 27, 2026	2.93	3.07	2.56	2.68	2.68	-7.11%	233,905
Mar 26, 2026	3.06	3.12	2.86	2.89	2.89	-8.18%	64,152
Mar 25, 2026	3.05	3.25	2.75	3.14	3.14	-6.21%	129,032
Mar 24, 2026	3.38	3.59	3.35	3.35	3.35	-2.90%	25,779
Mar 23, 2026	3.34	3.55	3.30	3.45	3.45	-0.03%	19,641
Mar 20, 2026	3.48	3.60	3.40	3.45	3.45	-2.82%	36,322
Mar 19, 2026	3.64	3.65	3.47	3.55	3.55	-3.58%	25,866
Mar 18, 2026	3.80	4.00	3.60	3.68	3.68	-4.63%	56,171
Mar 17, 2026	4.00	4.09	3.82	3.86	3.86	-3.45%	32,293
Mar 16, 2026	4.30	4.35	3.96	4.00	4.00	-7.08%	85,941
Mar 13, 2026	4.42	4.90	4.30	4.31	4.31	5.39%	208,740
Mar 12, 2026	4.28	4.30	4.05	4.09	4.09	-5.11%	25,598
Mar 11, 2026	4.14	4.43	4.13	4.31	4.30	1.97%	24,795
Mar 10, 2026	4.17	4.25	4.07	4.22	4.22	-0.66%	24,795
Mar 9, 2026	4.10	4.25	4.05	4.25	4.25	0.12%	26,804
Mar 6, 2026	4.25	4.30	4.13	4.25	4.25	-2.19%	19,580
Mar 5, 2026	4.39	4.45	4.20	4.34	4.34	-2.10%	27,552
Mar 4, 2026	4.24	4.52	4.20	4.43	4.43	2.50%	41,089