INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
2.450
+1.210 (97.58%)
At close: Jun 26, 2026, 4:00 PM EDT
2.191
-0.259 (-10.56%)
After-hours: Jun 26, 2026, 7:59 PM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.85 | 3.11 | 1.81 | 2.45 | 2.45 | 97.58% | 115,217,308 |
| Jun 25, 2026 | 1.36 | 1.38 | 1.20 | 1.24 | 1.24 | -6.06% | 7,098,385 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 25,743 |
| Jun 23, 2026 | 1.32 | 1.49 | 1.29 | 1.37 | 1.37 | -1.44% | 304,992 |
| Jun 22, 2026 | 1.48 | 1.55 | 1.36 | 1.39 | 1.39 | -7.33% | 71,453 |
| Jun 18, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -5.66% | 32,353 |
| Jun 17, 2026 | 1.49 | 1.60 | 1.45 | 1.59 | 1.59 | 6.71% | 88,656 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.39 | 1.49 | 1.49 | - | 50,091 |
| Jun 15, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | 0.68% | 42,398 |
| Jun 12, 2026 | 1.39 | 1.51 | 1.39 | 1.48 | 1.48 | -0.67% | 44,442 |
| Jun 11, 2026 | 1.41 | 1.49 | 1.36 | 1.49 | 1.49 | 5.67% | 37,315 |
| Jun 10, 2026 | 1.45 | 1.54 | 1.32 | 1.41 | 1.41 | 0.71% | 145,245 |
| Jun 9, 2026 | 1.34 | 1.41 | 1.29 | 1.40 | 1.40 | 7.69% | 119,222 |
| Jun 8, 2026 | 1.52 | 1.59 | 1.27 | 1.30 | 1.30 | -18.24% | 173,428 |
| Jun 5, 2026 | 1.62 | 1.69 | 1.47 | 1.59 | 1.59 | -4.22% | 146,380 |
| Jun 4, 2026 | 1.73 | 2.08 | 1.60 | 1.66 | 1.66 | -2.35% | 517,793 |
| Jun 3, 2026 | 1.60 | 1.89 | 1.60 | 1.70 | 1.70 | 11.84% | 441,524 |
| Jun 2, 2026 | 1.47 | 1.72 | 1.47 | 1.52 | 1.52 | 3.40% | 569,670 |
| Jun 1, 2026 | 1.80 | 1.80 | 1.40 | 1.47 | 1.47 | -21.81% | 775,769 |
| May 29, 2026 | 1.76 | 1.91 | 1.67 | 1.88 | 1.88 | 10.59% | 12,546,585 |
| May 28, 2026 | 1.61 | 1.74 | 1.59 | 1.70 | 1.70 | 6.25% | 45,721 |
| May 27, 2026 | 1.64 | 1.68 | 1.59 | 1.60 | 1.60 | -3.61% | 29,526 |
| May 26, 2026 | 1.55 | 1.69 | 1.55 | 1.66 | 1.66 | 1.22% | 40,521 |
| 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 |
| Mar 20, 2026 | 3.48 | 3.60 | 3.40 | 3.45 | 3.45 | -2.80% | 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 | -4.64% | 56,171 |
| Mar 17, 2026 | 4.00 | 4.09 | 3.82 | 3.86 | 3.86 | -3.46% | 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 | -5.10% | 25,598 |
| Mar 11, 2026 | 4.14 | 4.43 | 4.13 | 4.31 | 4.30 | 1.95% | 24,795 |
| Mar 10, 2026 | 4.17 | 4.25 | 4.07 | 4.22 | 4.22 | -0.65% | 24,795 |
| Mar 9, 2026 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 0.11% | 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 | -2.07% | 40,837 |
| Feb 27, 2026 | 4.60 | 4.80 | 4.55 | 4.75 | 4.75 | -0.85% | 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 | -0.45% | 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 | 3.43% | 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 |