INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
0.824
-0.025 (-2.93%)
Mar 9, 2026, 1:36 PM EDT - Market open
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | - | -2.13% | 84,060 |
| Mar 6, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -2.19% | 94,190 |
| Mar 5, 2026 | 0.88 | 0.89 | 0.84 | 0.87 | 0.87 | -2.10% | 115,712 |
| Mar 4, 2026 | 0.85 | 0.90 | 0.84 | 0.89 | 0.89 | 2.50% | 203,030 |
| Mar 3, 2026 | 0.86 | 0.88 | 0.81 | 0.87 | 0.87 | -6.99% | 377,911 |
| Mar 2, 2026 | 0.88 | 0.94 | 0.85 | 0.93 | 0.93 | -2.07% | 202,156 |
| Feb 27, 2026 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | -0.85% | 288,145 |
| Feb 26, 2026 | 0.95 | 0.97 | 0.91 | 0.96 | 0.96 | -3.66% | 213,461 |
| Feb 25, 2026 | 1.01 | 1.01 | 0.94 | 0.99 | 0.99 | -0.45% | 385,960 |
| Feb 24, 2026 | 0.92 | 1.01 | 0.89 | 1.00 | 1.00 | 6.23% | 538,620 |
| Feb 23, 2026 | 0.94 | 1.00 | 0.91 | 0.94 | 0.94 | -5.15% | 516,212 |
| Feb 20, 2026 | 1.00 | 1.02 | 0.88 | 0.99 | 0.99 | 3.43% | 10,913,291 |
| Feb 19, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.18% | 122,886 |
| Feb 18, 2026 | 1.01 | 1.03 | 0.97 | 1.00 | 1.00 | -1.96% | 138,210 |
| Feb 17, 2026 | 1.03 | 1.05 | 0.92 | 1.02 | 1.02 | -3.77% | 289,978 |
| Feb 13, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 164,978 |
| Feb 12, 2026 | 1.12 | 1.15 | 1.00 | 1.04 | 1.04 | -5.45% | 339,999 |
| Feb 11, 2026 | 1.13 | 1.26 | 1.07 | 1.10 | 1.10 | -0.90% | 672,948 |
| Feb 10, 2026 | 1.16 | 1.21 | 1.04 | 1.11 | 1.11 | 0.45% | 580,669 |
| Feb 9, 2026 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | 0.45% | 236,964 |
| Feb 6, 2026 | 1.05 | 1.12 | 1.02 | 1.10 | 1.10 | 4.76% | 257,741 |
| Feb 5, 2026 | 1.05 | 1.14 | 1.00 | 1.05 | 1.05 | -1.87% | 480,591 |
| Feb 4, 2026 | 1.16 | 1.22 | 1.02 | 1.07 | 1.07 | -7.76% | 768,239 |
| Feb 3, 2026 | 1.24 | 1.29 | 1.14 | 1.16 | 1.16 | -6.45% | 353,926 |
| Feb 2, 2026 | 1.31 | 1.33 | 1.23 | 1.24 | 1.24 | -9.49% | 361,378 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.25 | 1.37 | 1.37 | -2.84% | 656,437 |
| Jan 29, 2026 | 1.61 | 1.62 | 1.39 | 1.41 | 1.41 | -12.96% | 940,951 |
| Jan 28, 2026 | 1.68 | 1.88 | 1.52 | 1.62 | 1.62 | -5.54% | 2,803,388 |
| Jan 27, 2026 | 1.93 | 2.14 | 1.47 | 1.72 | 1.72 | 41.74% | 65,125,060 |
| Jan 26, 2026 | 1.34 | 1.44 | 1.21 | 1.21 | 1.21 | -25.77% | 1,824,185 |
| Jan 23, 2026 | 1.66 | 1.84 | 1.61 | 1.63 | 1.63 | -7.39% | 1,311,305 |
| Jan 22, 2026 | 1.95 | 2.01 | 1.66 | 1.76 | 1.76 | -12.44% | 2,940,482 |
| Jan 21, 2026 | 2.09 | 2.27 | 1.73 | 2.01 | 2.01 | -15.19% | 8,607,604 |
| Jan 20, 2026 | 3.35 | 4.58 | 2.33 | 2.37 | 2.37 | 191.73% | 265,796,189 |
| Jan 16, 2026 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | 0.11% | 61,510,057 |
| Jan 15, 2026 | 0.81 | 0.85 | 0.80 | 0.81 | 0.81 | 0.19% | 70,854 |
| Jan 14, 2026 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | 1.01% | 58,623 |
| Jan 13, 2026 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -4.82% | 67,611 |
| Jan 12, 2026 | 0.86 | 0.89 | 0.80 | 0.84 | 0.84 | -1.14% | 137,459 |
| Jan 9, 2026 | 0.89 | 0.95 | 0.82 | 0.85 | 0.85 | -5.50% | 77,102 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.07% | 91,887 |
| Jan 7, 2026 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 5.53% | 323,257 |
| Jan 6, 2026 | 1.04 | 1.04 | 0.80 | 0.90 | 0.90 | -10.87% | 406,265 |
| Jan 5, 2026 | 0.90 | 1.11 | 0.90 | 1.01 | 1.01 | 12.22% | 458,932 |
| Jan 2, 2026 | 0.78 | 0.91 | 0.76 | 0.90 | 0.90 | 19.59% | 104,075 |
| Dec 31, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.66% | 81,571 |
| Dec 30, 2025 | 0.74 | 0.82 | 0.71 | 0.82 | 0.82 | 9.99% | 166,197 |
| Dec 29, 2025 | 0.84 | 0.84 | 0.73 | 0.74 | 0.74 | -11.53% | 97,582 |
| Dec 26, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -4.16% | 87,911 |
| Dec 24, 2025 | 0.88 | 0.92 | 0.86 | 0.87 | 0.87 | -1.33% | 52,625 |
| Dec 23, 2025 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | 0.50% | 78,146 |
| Dec 22, 2025 | 0.94 | 0.96 | 0.88 | 0.88 | 0.88 | -4.20% | 77,336 |
| Dec 19, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -1.35% | 103,773 |
| Dec 18, 2025 | 1.04 | 1.09 | 0.91 | 0.93 | 0.93 | -12.43% | 179,660 |
| Dec 17, 2025 | 1.18 | 1.23 | 1.04 | 1.07 | 1.07 | -9.75% | 370,788 |
| Dec 16, 2025 | 1.19 | 1.23 | 1.14 | 1.18 | 1.18 | -0.84% | 109,075 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.15 | 1.19 | 1.19 | -11.19% | 213,013 |
| Dec 12, 2025 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -6.29% | 125,564 |
| Dec 11, 2025 | 1.39 | 1.49 | 1.32 | 1.43 | 1.43 | 3.62% | 236,077 |
| Dec 10, 2025 | 1.54 | 1.56 | 1.38 | 1.38 | 1.38 | -9.80% | 220,779 |
| Dec 9, 2025 | 1.44 | 1.60 | 1.44 | 1.53 | 1.53 | 2.68% | 298,380 |
| Dec 8, 2025 | 1.54 | 1.54 | 1.38 | 1.49 | 1.49 | -3.25% | 190,450 |
| Dec 5, 2025 | 1.65 | 1.65 | 1.50 | 1.54 | 1.54 | -6.10% | 228,683 |
| Dec 4, 2025 | 1.54 | 1.82 | 1.43 | 1.64 | 1.64 | 2.50% | 467,799 |
| Dec 3, 2025 | 1.40 | 1.60 | 1.32 | 1.60 | 1.60 | 7.38% | 543,457 |
| Dec 2, 2025 | 1.71 | 1.74 | 1.41 | 1.49 | 1.49 | -11.83% | 1,803,295 |
| Dec 1, 2025 | 2.42 | 2.43 | 1.63 | 1.69 | 1.69 | -24.72% | 6,643,899 |
| Nov 28, 2025 | 2.05 | 2.26 | 1.81 | 2.25 | 2.25 | 10.97% | 8,526,881 |
| Nov 26, 2025 | 1.96 | 2.08 | 1.92 | 2.02 | 2.02 | -1.61% | 155,958 |
| Nov 25, 2025 | 2.24 | 2.24 | 1.89 | 2.06 | 2.06 | -20.25% | 377,357 |
| Nov 24, 2025 | 2.69 | 2.69 | 2.56 | 2.58 | 2.58 | -1.45% | 35,247 |
| Nov 21, 2025 | 2.28 | 2.86 | 2.25 | 2.62 | 2.62 | 5.44% | 123,331 |
| Nov 20, 2025 | 2.96 | 3.08 | 2.43 | 2.48 | 2.48 | -16.38% | 120,413 |
| Nov 19, 2025 | 3.40 | 3.50 | 2.72 | 2.97 | 2.97 | -14.00% | 120,850 |
| Nov 18, 2025 | 3.52 | 3.60 | 3.21 | 3.45 | 3.45 | -5.84% | 106,601 |
| Nov 17, 2025 | 3.95 | 4.00 | 3.60 | 3.66 | 3.66 | -5.08% | 76,591 |
| Nov 14, 2025 | 3.87 | 4.13 | 3.84 | 3.86 | 3.86 | -3.31% | 47,749 |
| Nov 13, 2025 | 4.40 | 4.53 | 3.85 | 3.99 | 3.99 | -12.30% | 107,952 |
| Nov 12, 2025 | 4.30 | 4.90 | 4.30 | 4.55 | 4.55 | 4.74% | 145,499 |
| Nov 11, 2025 | 4.26 | 4.55 | 4.25 | 4.35 | 4.35 | -1.23% | 56,871 |
| Nov 10, 2025 | 4.13 | 4.68 | 4.12 | 4.40 | 4.40 | 2.09% | 137,355 |
| Nov 7, 2025 | 3.84 | 4.32 | 3.80 | 4.31 | 4.31 | 8.84% | 116,891 |
| Nov 6, 2025 | 4.08 | 4.19 | 3.88 | 3.96 | 3.96 | -5.49% | 72,413 |
| Nov 5, 2025 | 3.84 | 4.29 | 3.78 | 4.19 | 4.19 | 5.97% | 115,436 |
| Nov 4, 2025 | 3.99 | 4.15 | 3.86 | 3.95 | 3.95 | -7.38% | 101,063 |
| Nov 3, 2025 | 4.23 | 4.63 | 3.74 | 4.27 | 4.27 | -1.29% | 407,360 |
| Oct 31, 2025 | 3.68 | 5.32 | 3.65 | 4.33 | 4.32 | 17.24% | 1,420,085 |
| Oct 30, 2025 | 3.90 | 3.99 | 3.60 | 3.69 | 3.69 | -6.08% | 147,910 |
| Oct 29, 2025 | 4.00 | 4.32 | 3.92 | 3.93 | 3.93 | -4.66% | 95,860 |
| Oct 28, 2025 | 4.29 | 4.50 | 4.08 | 4.12 | 4.12 | -3.78% | 130,335 |
| Oct 27, 2025 | 4.72 | 4.80 | 4.28 | 4.28 | 4.28 | -7.42% | 216,560 |
| Oct 24, 2025 | 5.04 | 5.36 | 4.62 | 4.63 | 4.62 | -10.45% | 331,691 |
| Oct 23, 2025 | 4.86 | 5.52 | 4.40 | 5.17 | 5.16 | 1.77% | 483,657 |
| Oct 22, 2025 | 4.00 | 5.83 | 4.00 | 5.08 | 5.08 | 17.48% | 1,535,522 |
| Oct 21, 2025 | 5.20 | 5.20 | 4.09 | 4.32 | 4.32 | -20.65% | 604,097 |
| Oct 20, 2025 | 5.60 | 6.00 | 5.34 | 5.44 | 5.44 | -9.48% | 469,835 |
| Oct 17, 2025 | 8.08 | 8.48 | 6.00 | 6.01 | 6.01 | -46.30% | 2,487,511 |
| Oct 16, 2025 | 6.03 | 16.88 | 5.76 | 11.20 | 11.20 | 85.68% | 27,876,632 |
| Oct 15, 2025 | 6.12 | 6.38 | 6.00 | 6.03 | 6.03 | -3.33% | 15,453 |
| Oct 14, 2025 | 5.80 | 6.24 | 5.44 | 6.24 | 6.24 | 7.11% | 27,283 |