INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.000
-0.030 (-2.91%)
At close: Aug 28, 2026, 4:00 PM EDT
1.010
+0.010 (1.00%)
After-hours: Aug 28, 2026, 7:22 PM EDT
INVO Fertility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 311,808 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 355,291 |
| Aug 26, 2026 | 1.07 | 1.30 | 1.01 | 1.06 | 1.06 | - | 3,486,640 |
| Aug 25, 2026 | 1.03 | 1.08 | 0.98 | 1.06 | 1.06 | 2.91% | 357,440 |
| Aug 24, 2026 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 279,261 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -7.83% | 388,372 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.10 | 1.15 | 1.15 | 1.77% | 1,106,144 |
| Aug 19, 2026 | 1.31 | 1.32 | 1.10 | 1.13 | 1.13 | -20.98% | 1,332,243 |
| Aug 18, 2026 | 1.56 | 1.58 | 1.35 | 1.43 | 1.43 | -6.54% | 3,799,533 |
| Aug 17, 2026 | 2.26 | 2.80 | 1.41 | 1.53 | 1.53 | 57.47% | 120,169,822 |
| Aug 14, 2026 | 1.00 | 1.01 | 0.95 | 0.97 | 0.97 | 0.15% | 51,893 |
| Aug 13, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -3.95% | 41,804 |
| Aug 12, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 62,028 |
| Aug 11, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.96% | 38,651 |
| Aug 10, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 64,569 |
| Aug 7, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 61,569 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.01 | 1.04 | 1.04 | -3.26% | 47,969 |
| Aug 5, 2026 | 1.04 | 1.10 | 1.03 | 1.08 | 1.08 | 2.38% | 69,872 |
| Aug 4, 2026 | 0.98 | 1.08 | 0.96 | 1.05 | 1.05 | 7.69% | 67,461 |
| Aug 3, 2026 | 0.94 | 0.98 | 0.92 | 0.98 | 0.98 | 4.08% | 47,727 |
| Jul 31, 2026 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | -0.32% | 76,332 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 3.27% | 79,440 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -7.13% | 66,677 |
| Jul 28, 2026 | 1.03 | 1.03 | 0.91 | 0.98 | 0.98 | 2.17% | 88,443 |
| Jul 27, 2026 | 1.00 | 1.02 | 0.91 | 0.96 | 0.96 | -4.09% | 160,837 |
| Jul 24, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 128,252 |
| Jul 23, 2026 | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 54,516 |
| Jul 22, 2026 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | - | 51,783 |
| Jul 21, 2026 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | - | 64,658 |
| Jul 20, 2026 | 1.04 | 1.11 | 1.00 | 1.04 | 1.04 | - | 188,773 |
| Jul 17, 2026 | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -7.96% | 114,892 |
| Jul 16, 2026 | 1.12 | 1.19 | 1.10 | 1.13 | 1.13 | - | 168,429 |
| Jul 15, 2026 | 1.13 | 1.18 | 1.11 | 1.13 | 1.13 | - | 102,071 |
| Jul 14, 2026 | 1.18 | 1.32 | 1.13 | 1.13 | 1.13 | - | 310,134 |
| Jul 13, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | - | 169,900 |
| Jul 10, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 110,706 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -9.38% | 318,614 |
| Jul 8, 2026 | 1.33 | 1.39 | 1.26 | 1.28 | 1.28 | -4.48% | 205,444 |
| Jul 7, 2026 | 1.32 | 1.35 | 1.23 | 1.34 | 1.34 | -1.47% | 548,477 |
| Jul 6, 2026 | 1.63 | 1.64 | 1.29 | 1.36 | 1.36 | -16.05% | 643,139 |
| Jul 2, 2026 | 1.83 | 1.95 | 1.47 | 1.62 | 1.62 | -11.48% | 421,145 |
| Jul 1, 2026 | 1.63 | 1.99 | 1.63 | 1.83 | 1.83 | -3.68% | 797,669 |
| Jun 30, 2026 | 1.98 | 2.14 | 1.75 | 1.90 | 1.90 | -4.52% | 1,583,137 |
| Jun 29, 2026 | 2.23 | 2.41 | 1.90 | 1.99 | 1.99 | -18.78% | 3,364,790 |
| Jun 26, 2026 | 1.85 | 3.11 | 1.81 | 2.45 | 2.45 | 97.58% | 115,634,099 |
| Jun 25, 2026 | 1.36 | 1.38 | 1.20 | 1.24 | 1.24 | -6.06% | 7,098,385 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 25,743 |
| Jun 23, 2026 | 1.32 | 1.49 | 1.29 | 1.37 | 1.37 | -1.44% | 304,992 |
| Jun 22, 2026 | 1.48 | 1.55 | 1.36 | 1.39 | 1.39 | -7.33% | 71,453 |
| Jun 18, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -5.66% | 32,353 |