INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
0.7275
-0.0126 (-1.70%)
At close: Oct 9, 2026, 4:00 PM EDT
0.7621
+0.0346 (4.76%)
After-hours: Oct 9, 2026, 7:53 PM EDT
INVO Fertility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -1.70% | 89,611 |
| Oct 8, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.35% | 69,659 |
| Oct 7, 2026 | 0.83 | 0.83 | 0.71 | 0.74 | 0.74 | -7.24% | 147,833 |
| Oct 6, 2026 | 0.81 | 0.84 | 0.79 | 0.80 | 0.80 | -4.09% | 66,378 |
| Oct 5, 2026 | 0.87 | 0.87 | 0.76 | 0.83 | 0.83 | -3.04% | 146,882 |
| Oct 2, 2026 | 0.90 | 0.90 | 0.81 | 0.86 | 0.86 | -5.06% | 223,156 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -1.05% | 128,353 |
| Sep 30, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.09% | 72,599 |
| Sep 29, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -2.42% | 76,576 |
| Sep 28, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -1.17% | 92,369 |
| Sep 25, 2026 | 0.95 | 1.04 | 0.93 | 0.94 | 0.94 | 0.25% | 514,016 |
| Sep 24, 2026 | 1.00 | 1.02 | 0.94 | 0.94 | 0.94 | -7.62% | 114,558 |
| Sep 23, 2026 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.05% | 147,509 |
| Sep 22, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 4.33% | 136,632 |
| Sep 21, 2026 | 0.96 | 0.99 | 0.93 | 0.96 | 0.96 | -1.24% | 161,272 |
| Sep 18, 2026 | 0.93 | 0.99 | 0.92 | 0.97 | 0.97 | 4.42% | 117,414 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.49% | 76,441 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -1.96% | 156,575 |
| Sep 15, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.11% | 61,187 |
| Sep 14, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -1.86% | 216,496 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.53% | 55,816 |
| Sep 10, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.42% | 64,413 |
| Sep 9, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.26% | 153,044 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.28% | 73,746 |
| Sep 4, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.16% | 187,818 |
| Sep 3, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.63% | 218,088 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 124,947 |
| Sep 1, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 244,647 |
| Aug 31, 2026 | 1.03 | 1.04 | 0.99 | 1.03 | 1.03 | 3.00% | 184,852 |
| Aug 28, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 312,319 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 375,636 |
| Aug 26, 2026 | 1.07 | 1.30 | 1.01 | 1.06 | 1.06 | - | 3,547,365 |
| Aug 25, 2026 | 1.03 | 1.08 | 0.98 | 1.06 | 1.06 | 2.91% | 366,310 |
| Aug 24, 2026 | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | -2.83% | 296,859 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -7.83% | 418,983 |
| Aug 20, 2026 | 1.24 | 1.25 | 1.10 | 1.15 | 1.15 | 1.77% | 1,119,452 |
| 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 |