Innovative Food Holdings, Inc. (IVFH)
OTCMKTS
· Delayed Price · Currency is USD
1.030
-0.030 (-2.83%)
Aug 14, 2025, 3:42 PM EDT
Innovative Food Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.00 | 1.17 | 1.00 | 1.06 | 1.06 | 3.92% | 84,642 |
| Aug 12, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -4.85% | 75,284 |
| Aug 11, 2025 | 1.07 | 1.10 | 0.95 | 1.07 | 1.07 | -5.13% | 267,468 |
| Aug 8, 2025 | 1.07 | 1.14 | 1.04 | 1.13 | 1.13 | 5.61% | 30,736 |
| Aug 7, 2025 | 1.17 | 1.18 | 1.01 | 1.07 | 1.07 | -8.55% | 195,459 |
| Aug 6, 2025 | 1.15 | 1.18 | 1.04 | 1.17 | 1.17 | -1.27% | 31,440 |
| Aug 5, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 1.19 | 0.42% | 26,603 |
| Aug 4, 2025 | 1.19 | 1.20 | 1.06 | 1.18 | 1.18 | -2.48% | 53,499 |
| Aug 1, 2025 | 1.15 | 1.32 | 1.06 | 1.21 | 1.21 | 0.83% | 291,603 |
| Jul 31, 2025 | 1.12 | 1.22 | 1.12 | 1.20 | 1.20 | 4.35% | 24,200 |
| Jul 30, 2025 | 1.10 | 1.25 | 1.10 | 1.15 | 1.15 | 2.22% | 49,422 |
| Jul 29, 2025 | 1.18 | 1.23 | 1.13 | 1.13 | 1.13 | -5.30% | 166,326 |
| Jul 28, 2025 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -2.62% | 15,523 |
| Jul 25, 2025 | 1.16 | 1.31 | 1.16 | 1.22 | 1.22 | 3.83% | 76,792 |
| Jul 24, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | -0.42% | 46,745 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -7.81% | 98,963 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.03 | 1.28 | 1.28 | 3.23% | 120,918 |
| Jul 21, 2025 | 1.26 | 1.27 | 1.20 | 1.24 | 1.24 | -2.36% | 115,026 |
| Jul 18, 2025 | 1.14 | 1.29 | 1.14 | 1.27 | 1.27 | 1.60% | 49,400 |
| Jul 17, 2025 | 1.22 | 1.26 | 1.15 | 1.25 | 1.25 | 3.31% | 99,415 |
| Jul 16, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 45,893 |
| Jul 15, 2025 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -1.67% | 126,142 |
| Jul 14, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 39,481 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 118,464 |
| Jul 10, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 54,528 |
| Jul 9, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 17,443 |
| Jul 8, 2025 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -4.51% | 212,926 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | 0.76% | 150,027 |
| Jul 3, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 8,505 |
| Jul 2, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 195,840 |
| Jul 1, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | - | 56,895 |
| Jun 30, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 51,948 |
| Jun 27, 2025 | 1.35 | 1.37 | 1.30 | 1.30 | 1.30 | - | 15,027 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 36,225 |
| Jun 25, 2025 | 1.39 | 1.39 | 1.30 | 1.39 | 1.39 | - | 12,058 |
| Jun 24, 2025 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 19,813 |
| Jun 23, 2025 | 1.31 | 1.35 | 1.22 | 1.35 | 1.35 | 2.90% | 95,829 |
| Jun 20, 2025 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | -1.35% | 26,815 |
| Jun 18, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 37,675 |
| Jun 17, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -1.48% | 35,695 |
| Jun 16, 2025 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | 3.85% | 59,846 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.24 | 1.30 | 1.30 | -7.14% | 429,636 |
| Jun 12, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 81,528 |
| Jun 11, 2025 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | -0.71% | 254,437 |
| Jun 10, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 78,127 |
| Jun 9, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -5.67% | 276,632 |
| Jun 6, 2025 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | 1.07% | 234,546 |
| Jun 5, 2025 | 1.52 | 1.57 | 1.50 | 1.50 | 1.50 | - | 76,577 |
| Jun 4, 2025 | 1.51 | 1.60 | 1.50 | 1.50 | 1.50 | - | 156,709 |
| Jun 3, 2025 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 5.63% | 116,064 |