Innovative Food Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.42	0.42	0.41	0.41	-	-2.48%	2,000
Mar 6, 2026	0.43	0.43	0.39	0.42	0.42	1.95%	2,965
Mar 5, 2026	0.42	0.43	0.40	0.42	0.42	-1.00%	122,721
Mar 4, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	5,370
Mar 3, 2026	0.41	0.43	0.41	0.43	0.43	1.46%	24,910
Mar 2, 2026	0.40	0.43	0.40	0.42	0.42	3.37%	45,786
Feb 27, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	76,683
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	0.23%	11,370
Feb 25, 2026	0.43	0.44	0.42	0.43	0.43	-2.50%	8,268
Feb 24, 2026	0.44	0.44	0.44	0.44	0.44	-0.02%	4,980
Feb 23, 2026	0.46	0.46	0.44	0.44	0.44	-4.33%	10,760
Feb 20, 2026	0.46	0.47	0.42	0.46	0.46	1.10%	32,179
Feb 19, 2026	0.45	0.46	0.42	0.46	0.46	-4.79%	101,914
Feb 18, 2026	0.45	0.48	0.45	0.48	0.48	8.61%	77,945
Feb 17, 2026	0.44	0.45	0.43	0.44	0.44	-	263,450
Feb 13, 2026	0.47	0.47	0.44	0.44	0.44	-2.22%	8,272
Feb 12, 2026	0.45	0.47	0.42	0.45	0.45	-1.06%	109,747
Feb 11, 2026	0.46	0.47	0.44	0.45	0.45	-1.13%	146,843
Feb 10, 2026	0.47	0.47	0.46	0.46	0.46	2.22%	26,726
Feb 9, 2026	0.43	0.47	0.43	0.45	0.45	-	45,831
Feb 6, 2026	0.45	0.47	0.44	0.45	0.45	-3.33%	24,097
Feb 5, 2026	0.50	0.50	0.45	0.47	0.47	-3.02%	61,881
Feb 4, 2026	0.45	0.50	0.45	0.48	0.48	6.43%	56,150
Feb 3, 2026	0.46	0.46	0.42	0.45	0.45	-4.04%	62,791
Feb 2, 2026	0.46	0.47	0.46	0.47	0.47	2.42%	60,500
Jan 30, 2026	0.46	0.47	0.46	0.46	0.46	-0.24%	70,357
Jan 29, 2026	0.48	0.48	0.45	0.46	0.46	-2.13%	2,850
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-2.00%	40,100
Jan 27, 2026	0.51	0.55	0.44	0.48	0.48	-3.60%	178,364
Jan 26, 2026	0.49	0.50	0.46	0.50	0.50	3.65%	233,980
Jan 23, 2026	0.46	0.48	0.42	0.48	0.48	6.67%	141,590
Jan 22, 2026	0.45	0.47	0.43	0.45	0.45	2.27%	51,743
Jan 21, 2026	0.44	0.47	0.43	0.44	0.44	4.51%	44,108
Jan 20, 2026	0.37	0.45	0.37	0.42	0.42	0.24%	9,568
Jan 16, 2026	0.44	0.45	0.41	0.42	0.42	-6.67%	74,297
Jan 15, 2026	0.45	0.48	0.45	0.45	0.45	4.65%	97,588
Jan 14, 2026	0.48	0.48	0.43	0.43	0.43	-8.72%	17,677
Jan 13, 2026	0.43	0.48	0.41	0.47	0.47	15.04%	329,601
Jan 12, 2026	0.39	0.42	0.39	0.41	0.41	6.67%	145,152
Jan 9, 2026	0.41	0.41	0.38	0.38	0.38	-0.54%	236,818
Jan 8, 2026	0.41	0.41	0.35	0.39	0.39	-4.74%	556,775
Jan 7, 2026	0.40	0.41	0.40	0.41	0.41	1.30%	38,638
Jan 6, 2026	0.40	0.40	0.40	0.40	0.40	-2.18%	92,699
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	2.22%	55,178
Jan 2, 2026	0.43	0.43	0.40	0.40	0.40	-6.85%	70,811
Dec 31, 2025	0.42	0.43	0.41	0.43	0.43	1.04%	72,339
Dec 30, 2025	0.42	0.44	0.40	0.43	0.43	-3.41%	32,155
Dec 29, 2025	0.42	0.50	0.39	0.44	0.44	4.76%	399,027
Dec 26, 2025	0.35	0.42	0.34	0.42	0.42	15.86%	148,201
Dec 24, 2025	0.32	0.36	0.32	0.36	0.36	7.89%	283,768
Dec 23, 2025	0.32	0.34	0.31	0.34	0.34	5.00%	143,408
Dec 22, 2025	0.31	0.32	0.31	0.32	0.32	2.56%	364,044
Dec 19, 2025	0.31	0.32	0.31	0.31	0.31	-0.95%	42,625
Dec 18, 2025	0.32	0.32	0.30	0.32	0.32	-1.53%	188,222
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	0.41%	15,475
Dec 16, 2025	0.34	0.34	0.32	0.32	0.32	-4.90%	62,618
Dec 15, 2025	0.31	0.34	0.31	0.34	0.34	1.64%	80,520
Dec 12, 2025	0.33	0.33	0.31	0.33	0.33	-2.20%	291,879
Dec 11, 2025	0.33	0.34	0.30	0.34	0.34	2.90%	97,785
Dec 10, 2025	0.33	0.34	0.32	0.33	0.33	-6.43%	347,293
Dec 9, 2025	0.34	0.36	0.34	0.35	0.35	8.97%	216,229
Dec 8, 2025	0.33	0.35	0.32	0.32	0.32	-3.25%	153,555
Dec 5, 2025	0.35	0.35	0.33	0.33	0.33	-4.60%	17,409
Dec 4, 2025	0.34	0.35	0.33	0.35	0.35	2.65%	63,548
Dec 3, 2025	0.34	0.34	0.33	0.34	0.34	2.73%	43,725
Dec 2, 2025	0.33	0.33	0.32	0.33	0.33	-	43,400
Dec 1, 2025	0.35	0.35	0.32	0.33	0.33	-4.76%	98,189
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	1.43%	8,250
Nov 26, 2025	0.36	0.36	0.33	0.34	0.34	-8.34%	100,051
Nov 25, 2025	0.37	0.39	0.36	0.37	0.37	0.11%	205,636
Nov 24, 2025	0.40	0.42	0.37	0.37	0.37	-6.93%	286,082
Nov 21, 2025	0.37	0.41	0.36	0.40	0.40	5.49%	169,440
Nov 20, 2025	0.41	0.41	0.38	0.38	0.38	-4.48%	91,839
Nov 19, 2025	0.40	0.41	0.35	0.40	0.40	-0.75%	88,969
Nov 18, 2025	0.40	0.41	0.40	0.40	0.40	-	35,490
Nov 17, 2025	0.40	0.42	0.39	0.40	0.40	-	200,397
Nov 14, 2025	0.39	0.42	0.37	0.40	0.40	2.56%	335,610
Nov 13, 2025	0.43	0.43	0.38	0.39	0.39	-7.91%	350,554
Nov 12, 2025	0.42	0.45	0.38	0.42	0.42	4.57%	306,538
Nov 11, 2025	0.42	0.45	0.41	0.41	0.41	-3.57%	56,568
Nov 10, 2025	0.42	0.43	0.42	0.42	0.42	-4.37%	42,767
Nov 7, 2025	0.42	0.45	0.42	0.44	0.44	2.14%	10,990
Nov 6, 2025	0.43	0.45	0.42	0.43	0.43	-	47,424
Nov 5, 2025	0.45	0.45	0.42	0.43	0.43	-4.44%	54,982
Nov 4, 2025	0.45	0.47	0.45	0.45	0.45	-6.25%	33,046
Nov 3, 2025	0.43	0.48	0.43	0.48	0.48	4.35%	15,910
Oct 31, 2025	0.44	0.47	0.44	0.46	0.46	3.37%	87,382
Oct 30, 2025	0.46	0.46	0.42	0.45	0.45	-1.46%	177,550
Oct 29, 2025	0.42	0.46	0.40	0.45	0.45	5.02%	97,203
Oct 28, 2025	0.43	0.44	0.40	0.43	0.43	0.84%	465,749
Oct 27, 2025	0.44	0.44	0.42	0.43	0.43	-5.45%	55,265
Oct 24, 2025	0.44	0.46	0.43	0.45	0.45	1.42%	44,825
Oct 23, 2025	0.45	0.47	0.42	0.44	0.44	-4.37%	289,142
Oct 22, 2025	0.42	0.47	0.42	0.47	0.47	10.71%	154,991
Oct 21, 2025	0.44	0.46	0.42	0.42	0.42	-8.70%	334,771
Oct 20, 2025	0.46	0.47	0.44	0.46	0.46	-2.15%	136,222
Oct 17, 2025	0.46	0.50	0.46	0.47	0.47	-5.94%	213,139
Oct 16, 2025	0.52	0.53	0.47	0.50	0.50	-1.03%	84,159
Oct 15, 2025	0.56	0.56	0.50	0.51	0.51	-5.96%	38,295
Oct 14, 2025	0.55	0.58	0.48	0.54	0.54	-6.61%	94,951