INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.940
-0.100 (-4.90%)
At close: Apr 28, 2026, 4:00 PM EDT
1.930
-0.010 (-0.52%)
Pre-market: Apr 29, 2026, 8:30 AM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.04 | 2.04 | 1.92 | 1.94 | 1.94 | -4.90% | 31,611 |
| Apr 27, 2026 | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -4.67% | 30,177 |
| 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% | 49,480 |
| Apr 22, 2026 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 4.65% | 12,365 |
| Apr 21, 2026 | 2.27 | 2.27 | 2.12 | 2.15 | 2.15 | -5.70% | 34,978 |
| Apr 20, 2026 | 2.10 | 2.29 | 2.06 | 2.28 | 2.28 | 8.57% | 38,939 |
| Apr 17, 2026 | 2.12 | 2.16 | 2.08 | 2.10 | 2.10 | -1.41% | 35,702 |
| Apr 16, 2026 | 2.25 | 2.28 | 2.13 | 2.13 | 2.13 | -3.62% | 36,991 |
| Apr 15, 2026 | 2.14 | 2.22 | 2.00 | 2.21 | 2.21 | 1.38% | 48,058 |
| Apr 14, 2026 | 2.15 | 2.27 | 2.15 | 2.18 | 2.18 | 3.32% | 45,491 |
| 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 | - | 34,189 |
| Apr 9, 2026 | 2.05 | 2.09 | 1.92 | 2.01 | 2.01 | -2.43% | 53,935 |
| Apr 8, 2026 | 2.26 | 2.34 | 2.05 | 2.06 | 2.06 | -0.96% | 46,762 |
| Apr 7, 2026 | 2.43 | 2.43 | 2.06 | 2.08 | 2.08 | -13.33% | 98,434 |
| 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 |
| Mar 20, 2026 | 3.48 | 3.60 | 3.40 | 3.45 | 3.45 | -2.82% | 36,322 |
| Mar 19, 2026 | 3.64 | 3.65 | 3.47 | 3.55 | 3.55 | -3.58% | 25,866 |
| Mar 18, 2026 | 3.80 | 4.00 | 3.60 | 3.68 | 3.68 | -4.63% | 56,171 |
| Mar 17, 2026 | 4.00 | 4.09 | 3.82 | 3.86 | 3.86 | -3.45% | 32,293 |
| Mar 16, 2026 | 4.30 | 4.35 | 3.96 | 4.00 | 4.00 | -7.08% | 85,941 |
| Mar 13, 2026 | 4.42 | 4.90 | 4.30 | 4.31 | 4.31 | 5.39% | 208,740 |
| Mar 12, 2026 | 4.28 | 4.30 | 4.05 | 4.09 | 4.09 | -5.11% | 25,598 |
| Mar 11, 2026 | 4.14 | 4.43 | 4.13 | 4.31 | 4.30 | 1.97% | 24,795 |
| Mar 10, 2026 | 4.17 | 4.25 | 4.07 | 4.22 | 4.22 | -0.66% | 24,795 |
| Mar 9, 2026 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 0.12% | 26,804 |
| Mar 6, 2026 | 4.25 | 4.30 | 4.13 | 4.25 | 4.25 | -2.19% | 19,580 |
| Mar 5, 2026 | 4.39 | 4.45 | 4.20 | 4.34 | 4.34 | -2.10% | 27,552 |
| Mar 4, 2026 | 4.24 | 4.52 | 4.20 | 4.43 | 4.43 | 2.50% | 41,089 |
| Mar 3, 2026 | 4.30 | 4.40 | 4.06 | 4.33 | 4.33 | -6.99% | 77,591 |
| Mar 2, 2026 | 4.40 | 4.68 | 4.25 | 4.65 | 4.65 | -2.08% | 40,837 |
| Feb 27, 2026 | 4.60 | 4.80 | 4.55 | 4.75 | 4.75 | -0.84% | 58,144 |
| Feb 26, 2026 | 4.75 | 4.84 | 4.55 | 4.79 | 4.79 | -3.66% | 43,115 |
| Feb 25, 2026 | 5.05 | 5.05 | 4.70 | 4.97 | 4.97 | -0.46% | 79,215 |
| Feb 24, 2026 | 4.61 | 5.04 | 4.47 | 4.99 | 4.99 | 6.23% | 108,452 |
| Feb 23, 2026 | 4.70 | 5.00 | 4.55 | 4.70 | 4.70 | -5.15% | 104,404 |
| Feb 20, 2026 | 4.98 | 5.10 | 4.40 | 4.96 | 4.96 | 3.44% | 2,205,995 |
| Feb 19, 2026 | 5.00 | 5.10 | 4.78 | 4.79 | 4.79 | -4.18% | 26,419 |
| Feb 18, 2026 | 5.05 | 5.15 | 4.85 | 5.00 | 5.00 | -1.96% | 27,831 |
| Feb 17, 2026 | 5.15 | 5.25 | 4.60 | 5.10 | 5.10 | -3.77% | 58,331 |
| Feb 13, 2026 | 5.40 | 5.50 | 5.18 | 5.30 | 5.30 | 1.92% | 34,380 |
| Feb 12, 2026 | 5.60 | 5.75 | 5.00 | 5.20 | 5.20 | -5.45% | 68,678 |
| Feb 11, 2026 | 5.65 | 6.28 | 5.35 | 5.50 | 5.50 | -0.90% | 135,318 |
| Feb 10, 2026 | 5.80 | 6.06 | 5.20 | 5.55 | 5.55 | 0.45% | 120,517 |
| Feb 9, 2026 | 5.55 | 5.60 | 5.25 | 5.53 | 5.53 | 0.45% | 48,900 |
| Feb 6, 2026 | 5.25 | 5.60 | 5.08 | 5.50 | 5.50 | 4.76% | 53,073 |
| Feb 5, 2026 | 5.25 | 5.70 | 5.00 | 5.25 | 5.25 | -1.87% | 98,552 |
| Feb 4, 2026 | 5.80 | 6.10 | 5.10 | 5.35 | 5.35 | -7.76% | 154,773 |
| Feb 3, 2026 | 6.20 | 6.45 | 5.70 | 5.80 | 5.80 | -6.45% | 76,345 |
| Feb 2, 2026 | 6.55 | 6.65 | 6.15 | 6.20 | 6.20 | -9.49% | 74,557 |
| Jan 30, 2026 | 7.00 | 7.00 | 6.25 | 6.85 | 6.85 | -2.84% | 131,516 |
| Jan 29, 2026 | 8.05 | 8.10 | 6.95 | 7.05 | 7.05 | -12.96% | 190,128 |
| Jan 28, 2026 | 8.40 | 9.40 | 7.60 | 8.10 | 8.10 | -5.54% | 573,686 |
| Jan 27, 2026 | 9.65 | 10.70 | 7.35 | 8.58 | 8.58 | 41.74% | 13,149,013 |
| Jan 26, 2026 | 6.70 | 7.20 | 6.05 | 6.05 | 6.05 | -25.77% | 364,837 |
| Jan 23, 2026 | 8.30 | 9.20 | 8.05 | 8.15 | 8.15 | -7.39% | 262,261 |
| Jan 22, 2026 | 9.75 | 10.05 | 8.30 | 8.80 | 8.80 | -12.44% | 588,096 |
| Jan 21, 2026 | 10.45 | 11.35 | 8.65 | 10.05 | 10.05 | -15.19% | 1,721,520 |
| Jan 20, 2026 | 16.73 | 22.90 | 11.65 | 11.85 | 11.85 | 191.73% | 53,159,237 |
| Jan 16, 2026 | 4.00 | 4.25 | 4.00 | 4.06 | 4.06 | 0.10% | 12,302,011 |
| Jan 15, 2026 | 4.05 | 4.25 | 4.01 | 4.06 | 4.06 | 0.20% | 14,170 |
| Jan 14, 2026 | 4.15 | 4.30 | 4.02 | 4.05 | 4.05 | 1.00% | 11,724 |
| Jan 13, 2026 | 4.11 | 4.18 | 4.00 | 4.01 | 4.01 | -4.82% | 13,522 |
| Jan 12, 2026 | 4.30 | 4.45 | 4.01 | 4.21 | 4.21 | -1.13% | 27,491 |
| Jan 9, 2026 | 4.46 | 4.75 | 4.10 | 4.26 | 4.26 | -5.50% | 15,420 |
| Jan 8, 2026 | 4.75 | 4.75 | 4.50 | 4.51 | 4.51 | -5.07% | 18,377 |
| Jan 7, 2026 | 4.55 | 4.77 | 4.51 | 4.75 | 4.75 | 5.53% | 64,651 |
| Jan 6, 2026 | 5.20 | 5.20 | 4.01 | 4.50 | 4.50 | -10.87% | 81,253 |
| Jan 5, 2026 | 4.50 | 5.54 | 4.50 | 5.05 | 5.05 | 12.22% | 91,786 |
| Jan 2, 2026 | 3.90 | 4.55 | 3.80 | 4.50 | 4.50 | 19.59% | 20,815 |
| Dec 31, 2025 | 4.07 | 4.07 | 3.76 | 3.76 | 3.76 | -7.66% | 16,314 |
| Dec 30, 2025 | 3.71 | 4.10 | 3.55 | 4.08 | 4.08 | 9.99% | 33,239 |
| Dec 29, 2025 | 4.19 | 4.19 | 3.66 | 3.71 | 3.71 | -11.53% | 19,516 |
| Dec 26, 2025 | 4.45 | 4.45 | 4.10 | 4.19 | 4.19 | -4.16% | 17,582 |
| Dec 24, 2025 | 4.38 | 4.58 | 4.29 | 4.37 | 4.37 | -1.33% | 10,525 |
| Dec 23, 2025 | 4.41 | 4.55 | 4.30 | 4.43 | 4.43 | 0.50% | 15,629 |
| Dec 22, 2025 | 4.70 | 4.82 | 4.41 | 4.41 | 4.41 | -4.20% | 15,467 |
| Dec 19, 2025 | 4.63 | 4.82 | 4.55 | 4.60 | 4.60 | -1.35% | 20,754 |
| Dec 18, 2025 | 5.20 | 5.45 | 4.55 | 4.66 | 4.66 | -12.43% | 35,932 |
| Dec 17, 2025 | 5.90 | 6.14 | 5.20 | 5.33 | 5.33 | -9.75% | 74,157 |
| Dec 16, 2025 | 5.95 | 6.16 | 5.70 | 5.90 | 5.90 | -0.84% | 21,815 |
| Dec 15, 2025 | 6.90 | 6.90 | 5.75 | 5.95 | 5.95 | -11.19% | 42,602 |
| Dec 12, 2025 | 7.15 | 7.15 | 6.70 | 6.70 | 6.70 | -6.29% | 25,112 |
| Dec 11, 2025 | 6.95 | 7.45 | 6.60 | 7.15 | 7.15 | 3.62% | 47,215 |
| Dec 10, 2025 | 7.70 | 7.80 | 6.90 | 6.90 | 6.90 | -9.80% | 44,155 |
| Dec 9, 2025 | 7.20 | 7.98 | 7.20 | 7.65 | 7.65 | 2.68% | 59,676 |
| Dec 8, 2025 | 7.70 | 7.70 | 6.90 | 7.45 | 7.45 | -3.25% | 38,090 |
| Dec 5, 2025 | 8.25 | 8.25 | 7.50 | 7.70 | 7.70 | -6.10% | 45,736 |
| Dec 4, 2025 | 7.70 | 9.10 | 7.15 | 8.20 | 8.20 | 2.50% | 93,559 |
| Dec 3, 2025 | 7.00 | 8.00 | 6.60 | 8.00 | 8.00 | 7.38% | 108,691 |