INVO Fertility Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.47	1.72	1.47	1.52	1.52	3.40%	558,953
Jun 1, 2026	1.80	1.80	1.40	1.47	1.47	-21.81%	735,648
May 29, 2026	1.76	1.91	1.67	1.88	1.88	10.59%	3,944,832
May 28, 2026	1.61	1.74	1.59	1.70	1.70	6.25%	44,942
May 27, 2026	1.64	1.68	1.59	1.60	1.60	-3.61%	27,395
May 26, 2026	1.55	1.69	1.55	1.66	1.66	1.22%	39,783
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
Apr 28, 2026	2.04	2.04	1.92	1.94	1.94	-4.90%	31,788
Apr 27, 2026	2.09	2.13	2.03	2.04	2.04	-4.67%	32,115
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%	49,504
Apr 22, 2026	2.16	2.25	2.16	2.25	2.25	4.65%	12,690
Apr 21, 2026	2.27	2.27	2.12	2.15	2.15	-5.70%	35,017
Apr 20, 2026	2.10	2.29	2.06	2.28	2.28	8.57%	41,341
Apr 17, 2026	2.12	2.16	2.08	2.10	2.10	-1.41%	36,044
Apr 16, 2026	2.25	2.28	2.13	2.13	2.13	-3.62%	37,259
Apr 15, 2026	2.14	2.22	2.00	2.21	2.21	1.38%	48,206
Apr 14, 2026	2.15	2.27	2.15	2.18	2.18	3.32%	45,519
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	-	34,466
Apr 9, 2026	2.05	2.09	1.92	2.01	2.01	-2.43%	54,162
Apr 8, 2026	2.26	2.34	2.05	2.06	2.06	-0.96%	50,754
Apr 7, 2026	2.43	2.43	2.06	2.08	2.08	-13.33%	98,510
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