INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.130
-0.030 (-2.59%)
At close: Jul 10, 2026, 4:00 PM EDT
1.160
+0.030 (2.65%)
Pre-market: Jul 13, 2026, 5:09 AM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 102,209 |
| Jul 9, 2026 | 1.30 | 1.30 | 1.15 | 1.16 | 1.16 | -9.38% | 299,277 |
| Jul 8, 2026 | 1.33 | 1.39 | 1.26 | 1.28 | 1.28 | -4.48% | 203,426 |
| Jul 7, 2026 | 1.32 | 1.35 | 1.23 | 1.34 | 1.34 | -1.47% | 533,575 |
| Jul 6, 2026 | 1.63 | 1.64 | 1.29 | 1.36 | 1.36 | -16.05% | 431,564 |
| Jul 2, 2026 | 1.83 | 1.95 | 1.47 | 1.62 | 1.62 | -11.48% | 419,975 |
| 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 |
| Jun 17, 2026 | 1.49 | 1.60 | 1.45 | 1.59 | 1.59 | 6.71% | 88,656 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | - | 50,091 |
| Jun 15, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | 0.68% | 42,398 |
| Jun 12, 2026 | 1.39 | 1.51 | 1.39 | 1.48 | 1.48 | -0.67% | 44,442 |
| Jun 11, 2026 | 1.41 | 1.49 | 1.36 | 1.49 | 1.49 | 5.67% | 37,315 |
| Jun 10, 2026 | 1.45 | 1.54 | 1.32 | 1.41 | 1.41 | 0.71% | 145,245 |
| Jun 9, 2026 | 1.34 | 1.41 | 1.29 | 1.40 | 1.40 | 7.69% | 119,222 |
| Jun 8, 2026 | 1.52 | 1.59 | 1.27 | 1.30 | 1.30 | -18.24% | 173,428 |
| Jun 5, 2026 | 1.62 | 1.69 | 1.47 | 1.59 | 1.59 | -4.22% | 146,380 |
| Jun 4, 2026 | 1.73 | 2.08 | 1.60 | 1.66 | 1.66 | -2.35% | 517,793 |
| Jun 3, 2026 | 1.60 | 1.89 | 1.60 | 1.70 | 1.70 | 11.84% | 441,524 |
| Jun 2, 2026 | 1.47 | 1.72 | 1.47 | 1.52 | 1.52 | 3.40% | 569,670 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.40 | 1.47 | 1.47 | -21.81% | 775,769 |
| May 29, 2026 | 1.76 | 1.91 | 1.67 | 1.88 | 1.88 | 10.59% | 12,546,585 |
| May 28, 2026 | 1.61 | 1.74 | 1.59 | 1.70 | 1.70 | 6.25% | 45,721 |
| May 27, 2026 | 1.64 | 1.68 | 1.59 | 1.60 | 1.60 | -3.61% | 29,526 |
| May 26, 2026 | 1.55 | 1.69 | 1.55 | 1.66 | 1.66 | 1.22% | 40,521 |
| May 22, 2026 | 1.66 | 1.66 | 1.54 | 1.64 | 1.64 | 3.80% | 35,144 |
| May 21, 2026 | 1.61 | 1.74 | 1.51 | 1.58 | 1.58 | -5.95% | 44,178 |
| May 20, 2026 | 1.43 | 1.78 | 1.38 | 1.68 | 1.68 | 17.48% | 143,058 |
| May 19, 2026 | 1.61 | 1.61 | 1.41 | 1.43 | 1.43 | -4.67% | 59,125 |
| May 18, 2026 | 1.56 | 1.64 | 1.50 | 1.50 | 1.50 | -5.96% | 51,484 |
| May 15, 2026 | 1.59 | 1.66 | 1.56 | 1.60 | 1.60 | 2.24% | 27,351 |
| May 14, 2026 | 1.64 | 1.67 | 1.55 | 1.56 | 1.56 | -0.95% | 34,007 |
| May 13, 2026 | 1.66 | 1.69 | 1.55 | 1.58 | 1.58 | -0.63% | 21,444 |
| May 12, 2026 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -1.55% | 33,140 |
| May 11, 2026 | 1.69 | 2.02 | 1.61 | 1.61 | 1.61 | -6.40% | 199,539 |
| May 8, 2026 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -5.49% | 30,943 |
| May 7, 2026 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | 0.55% | 19,871 |
| May 6, 2026 | 1.89 | 1.92 | 1.80 | 1.81 | 1.81 | -4.23% | 38,598 |
| May 5, 2026 | 1.90 | 1.99 | 1.87 | 1.89 | 1.89 | - | 49,443 |
| May 4, 2026 | 1.91 | 1.92 | 1.80 | 1.89 | 1.89 | -0.53% | 38,014 |
| May 1, 2026 | 1.89 | 1.94 | 1.85 | 1.90 | 1.90 | 1.06% | 23,172 |
| Apr 30, 2026 | 1.90 | 1.94 | 1.85 | 1.88 | 1.88 | -2.08% | 24,817 |
| Apr 29, 2026 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | -1.03% | 30,875 |