INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
0.9178
-0.1222 (-11.75%)
At close: Jun 27, 2025, 4:00 PM
0.9300
+0.0122 (1.33%)
After-hours: Jun 27, 2025, 7:59 PM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.01 | 1.03 | 0.90 | 0.92 | - | -11.75% | 350,514 |
| Jun 26, 2025 | 1.05 | 1.12 | 1.03 | 1.04 | 1.04 | 1.96% | 553,810 |
| Jun 25, 2025 | 1.08 | 1.53 | 1.01 | 1.02 | 1.02 | 2.00% | 8,578,037 |
| Jun 24, 2025 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -6.54% | 150,498 |
| Jun 23, 2025 | 1.19 | 1.21 | 1.04 | 1.07 | 1.07 | -12.30% | 132,930 |
| Jun 20, 2025 | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -3.17% | 84,559 |
| Jun 18, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 103,557 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -5.30% | 61,738 |
| Jun 16, 2025 | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.76% | 79,906 |
| Jun 13, 2025 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -7.75% | 97,840 |
| Jun 12, 2025 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -2.74% | 60,636 |
| Jun 11, 2025 | 1.43 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 67,585 |
| Jun 10, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -5.96% | 116,603 |
| Jun 9, 2025 | 1.46 | 1.53 | 1.37 | 1.51 | 1.51 | 3.42% | 176,106 |
| Jun 6, 2025 | 1.49 | 1.53 | 1.41 | 1.46 | 1.46 | -2.01% | 100,858 |
| Jun 5, 2025 | 1.59 | 1.59 | 1.47 | 1.49 | 1.49 | -6.29% | 117,419 |
| Jun 4, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 96,458 |
| Jun 3, 2025 | 1.60 | 1.65 | 1.52 | 1.58 | 1.58 | -2.47% | 205,031 |
| Jun 2, 2025 | 1.65 | 1.69 | 1.60 | 1.62 | 1.62 | -4.14% | 93,013 |
| May 30, 2025 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 80,453 |
| May 29, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -1.73% | 54,217 |
| May 28, 2025 | 1.63 | 1.80 | 1.61 | 1.73 | 1.73 | 4.85% | 215,870 |
| May 27, 2025 | 1.71 | 1.72 | 1.59 | 1.65 | 1.65 | -1.79% | 162,586 |
| May 23, 2025 | 1.73 | 1.80 | 1.66 | 1.68 | 1.68 | -5.62% | 167,461 |
| May 22, 2025 | 1.92 | 2.00 | 1.77 | 1.78 | 1.78 | -8.95% | 289,797 |
| May 21, 2025 | 1.96 | 2.05 | 1.93 | 1.96 | 1.96 | -10.32% | 229,453 |
| May 20, 2025 | 2.17 | 2.31 | 2.16 | 2.18 | 2.18 | 0.46% | 419,700 |
| May 19, 2025 | 2.05 | 2.20 | 1.94 | 2.17 | 2.17 | 9.05% | 586,353 |
| May 16, 2025 | 1.86 | 2.05 | 1.85 | 1.99 | 1.99 | 1.53% | 282,717 |
| May 15, 2025 | 1.99 | 2.04 | 1.86 | 1.96 | 1.96 | -2.97% | 289,151 |
| May 14, 2025 | 1.97 | 2.10 | 1.97 | 2.02 | 2.02 | 2.02% | 288,796 |
| May 13, 2025 | 2.09 | 2.15 | 1.96 | 1.98 | 1.98 | -7.04% | 264,562 |
| May 12, 2025 | 2.13 | 2.23 | 2.09 | 2.13 | 2.13 | 1.91% | 297,043 |
| May 9, 2025 | 2.24 | 2.27 | 2.08 | 2.09 | 2.09 | -3.24% | 366,023 |
| May 8, 2025 | 2.19 | 2.48 | 2.13 | 2.16 | 2.16 | 3.85% | 1,189,507 |
| May 7, 2025 | 1.88 | 2.20 | 1.86 | 2.08 | 2.08 | 9.47% | 764,616 |
| May 6, 2025 | 2.11 | 2.20 | 1.86 | 1.90 | 1.90 | -18.45% | 1,350,784 |
| May 5, 2025 | 2.12 | 3.00 | 2.05 | 2.33 | 2.33 | 29.44% | 38,965,591 |
| May 2, 2025 | 1.78 | 1.86 | 1.65 | 1.80 | 1.80 | -4.26% | 2,059,400 |
| May 1, 2025 | 2.12 | 2.26 | 1.82 | 1.88 | 1.88 | -21.34% | 1,928,423 |
| Apr 30, 2025 | 2.18 | 3.20 | 2.17 | 2.39 | 2.39 | 48.45% | 82,587,681 |
| Apr 29, 2025 | 1.66 | 1.67 | 1.38 | 1.61 | 1.61 | -9.04% | 350,194 |
| Apr 28, 2025 | 2.53 | 2.53 | 1.72 | 1.77 | 1.77 | -19.55% | 3,044,369 |
| Apr 25, 2025 | 2.02 | 2.32 | 1.96 | 2.20 | 2.20 | 8.37% | 188,265 |
| Apr 24, 2025 | 1.90 | 2.14 | 1.86 | 2.03 | 2.03 | 5.73% | 153,140 |
| Apr 23, 2025 | 1.79 | 2.60 | 1.78 | 1.92 | 1.92 | 6.67% | 347,532 |
| Apr 22, 2025 | 1.88 | 1.88 | 1.70 | 1.80 | 1.80 | -2.17% | 25,167 |
| Apr 21, 2025 | 1.95 | 1.95 | 1.75 | 1.84 | 1.84 | -4.17% | 22,723 |
| Apr 17, 2025 | 1.88 | 1.97 | 1.88 | 1.92 | 1.92 | 4.35% | 19,320 |
| Apr 16, 2025 | 1.83 | 1.95 | 1.82 | 1.84 | 1.84 | -2.65% | 15,722 |