INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.910
-0.234 (-10.91%)
At close: Oct 30, 2026, 4:00 PM EDT
2.020
+0.110 (5.76%)
After-hours: Oct 30, 2026, 7:30 PM EDT
INVO Fertility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.04 | 2.28 | 1.59 | 1.91 | 1.91 | -10.93% | 129,911 |
| Oct 29, 2026 | 2.24 | 2.28 | 2.14 | 2.14 | 2.14 | -3.60% | 29,846 |
| Oct 28, 2026 | 2.40 | 2.49 | 2.22 | 2.22 | 2.22 | -9.74% | 43,605 |
| Oct 27, 2026 | 2.32 | 2.54 | 2.20 | 2.46 | 2.46 | 8.09% | 14,310 |
| Oct 26, 2026 | 2.31 | 2.49 | 2.22 | 2.28 | 2.28 | -0.05% | 9,647 |
| Oct 23, 2026 | 2.12 | 2.35 | 2.12 | 2.28 | 2.28 | 7.00% | 21,674 |
| Oct 22, 2026 | 2.26 | 2.26 | 2.12 | 2.13 | 2.13 | -2.67% | 14,897 |
| Oct 21, 2026 | 2.39 | 2.42 | 2.12 | 2.19 | 2.19 | -8.98% | 19,097 |
| Oct 20, 2026 | 2.44 | 2.57 | 2.40 | 2.41 | 2.41 | 0.10% | 17,344 |
| Oct 19, 2026 | 2.25 | 2.57 | 2.24 | 2.40 | 2.40 | 7.78% | 23,617 |
| Oct 16, 2026 | 2.38 | 2.40 | 2.12 | 2.23 | 2.23 | -5.65% | 19,970 |
| Oct 15, 2026 | 2.33 | 2.40 | 2.04 | 2.36 | 2.36 | 0.17% | 43,837 |
| Oct 14, 2026 | 2.60 | 2.68 | 2.32 | 2.36 | 2.36 | -7.80% | 43,746 |
| Oct 13, 2026 | 2.88 | 3.00 | 2.51 | 2.56 | 2.56 | -11.86% | 57,170 |
| Oct 12, 2026 | 3.00 | 3.07 | 2.86 | 2.90 | 2.90 | -0.21% | 23,319 |
| Oct 9, 2026 | 3.08 | 3.08 | 2.84 | 2.91 | 2.91 | -1.70% | 22,403 |
| Oct 8, 2026 | 2.96 | 3.04 | 2.96 | 2.96 | 2.96 | 0.35% | 17,461 |
| Oct 7, 2026 | 3.34 | 3.34 | 2.84 | 2.95 | 2.95 | -7.24% | 41,090 |
| Oct 6, 2026 | 3.26 | 3.37 | 3.16 | 3.18 | 3.18 | -4.09% | 17,029 |
| Oct 5, 2026 | 3.48 | 3.48 | 3.04 | 3.32 | 3.32 | -3.04% | 36,756 |
| Oct 2, 2026 | 3.60 | 3.62 | 3.25 | 3.42 | 3.42 | -5.06% | 55,789 |
| Oct 1, 2026 | 3.80 | 3.80 | 3.56 | 3.60 | 3.60 | -1.05% | 32,088 |
| Sep 30, 2026 | 3.76 | 3.79 | 3.64 | 3.64 | 3.64 | -0.09% | 18,149 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -2.42% | 19,144 |
| Sep 28, 2026 | 3.78 | 3.88 | 3.72 | 3.73 | 3.73 | -1.17% | 23,092 |
| Sep 25, 2026 | 3.80 | 4.17 | 3.72 | 3.78 | 3.78 | 0.25% | 128,504 |
| Sep 24, 2026 | 4.00 | 4.08 | 3.76 | 3.77 | 3.77 | -7.62% | 28,639 |
| Sep 23, 2026 | 3.96 | 4.08 | 3.87 | 4.08 | 4.08 | 2.05% | 36,877 |
| Sep 22, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | 4.33% | 34,158 |
| Sep 21, 2026 | 3.83 | 3.94 | 3.72 | 3.83 | 3.83 | -1.24% | 40,318 |
| Sep 18, 2026 | 3.72 | 3.96 | 3.66 | 3.88 | 3.88 | 4.42% | 29,353 |
| Sep 17, 2026 | 3.74 | 3.77 | 3.66 | 3.72 | 3.72 | -0.49% | 19,110 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.66 | 3.73 | 3.73 | -1.96% | 39,143 |
| Sep 15, 2026 | 3.84 | 3.87 | 3.80 | 3.81 | 3.81 | 0.11% | 15,296 |
| Sep 14, 2026 | 3.92 | 4.00 | 3.80 | 3.80 | 3.80 | -1.86% | 54,124 |
| Sep 11, 2026 | 3.93 | 3.96 | 3.86 | 3.88 | 3.88 | 0.53% | 13,954 |
| Sep 10, 2026 | 3.80 | 3.92 | 3.80 | 3.86 | 3.86 | 0.42% | 16,103 |
| Sep 9, 2026 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -2.26% | 38,261 |
| Sep 8, 2026 | 3.96 | 4.00 | 3.88 | 3.93 | 3.93 | -0.28% | 18,436 |
| Sep 4, 2026 | 3.93 | 3.96 | 3.88 | 3.94 | 3.94 | 0.16% | 46,954 |
| Sep 3, 2026 | 4.04 | 4.08 | 3.92 | 3.93 | 3.93 | -2.63% | 54,522 |
| Sep 2, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | - | 31,236 |
| Sep 1, 2026 | 4.12 | 4.16 | 3.96 | 4.04 | 4.04 | -1.94% | 61,161 |
| Aug 31, 2026 | 4.12 | 4.16 | 3.97 | 4.12 | 4.12 | 3.00% | 46,213 |
| Aug 28, 2026 | 4.12 | 4.16 | 4.00 | 4.00 | 4.00 | -2.91% | 78,079 |
| Aug 27, 2026 | 4.20 | 4.24 | 4.00 | 4.12 | 4.12 | -2.83% | 93,909 |
| Aug 26, 2026 | 4.28 | 5.20 | 4.04 | 4.24 | 4.24 | - | 886,841 |
| Aug 25, 2026 | 4.12 | 4.32 | 3.92 | 4.24 | 4.24 | 2.91% | 91,577 |
| Aug 24, 2026 | 4.24 | 4.36 | 4.08 | 4.12 | 4.12 | -2.83% | 74,214 |
| Aug 21, 2026 | 4.48 | 4.48 | 4.24 | 4.24 | 4.24 | -7.83% | 104,745 |