INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.540
-0.100 (-6.10%)
At close: Dec 5, 2025, 4:00 PM EST
1.500
-0.040 (-2.59%)
After-hours: Dec 5, 2025, 7:56 PM EST
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.65 | 1.50 | 1.54 | 1.54 | -6.10% | 197,582 |
| Dec 4, 2025 | 1.54 | 1.82 | 1.43 | 1.64 | 1.64 | 2.50% | 451,789 |
| Dec 3, 2025 | 1.40 | 1.60 | 1.32 | 1.60 | 1.60 | 7.38% | 518,914 |
| Dec 2, 2025 | 1.71 | 1.74 | 1.41 | 1.49 | 1.49 | -11.83% | 1,750,703 |
| Dec 1, 2025 | 2.42 | 2.43 | 1.63 | 1.69 | 1.69 | -24.72% | 3,845,702 |
| Nov 28, 2025 | 2.05 | 2.26 | 1.81 | 2.25 | 2.25 | 10.97% | 1,600,251 |
| 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 |
| Oct 13, 2025 | 5.91 | 6.04 | 5.76 | 5.83 | 5.83 | -1.55% | 8,232 |
| Oct 10, 2025 | 6.46 | 6.46 | 5.84 | 5.92 | 5.92 | -8.32% | 22,118 |
| Oct 9, 2025 | 6.49 | 6.62 | 6.32 | 6.46 | 6.46 | -2.51% | 7,158 |
| Oct 8, 2025 | 6.48 | 6.72 | 6.16 | 6.62 | 6.62 | 8.51% | 19,179 |
| Oct 7, 2025 | 6.46 | 6.46 | 5.97 | 6.10 | 6.10 | -4.15% | 18,901 |
| Oct 6, 2025 | 6.31 | 6.64 | 6.20 | 6.37 | 6.37 | 0.60% | 28,732 |
| Oct 3, 2025 | 6.80 | 6.80 | 6.29 | 6.33 | 6.33 | -5.48% | 31,593 |
| Oct 2, 2025 | 6.24 | 6.72 | 6.09 | 6.70 | 6.70 | 9.00% | 20,556 |
| Oct 1, 2025 | 6.08 | 6.31 | 5.88 | 6.14 | 6.14 | 1.04% | 19,921 |
| Sep 30, 2025 | 6.56 | 6.56 | 5.98 | 6.08 | 6.08 | -7.18% | 22,009 |
| Sep 29, 2025 | 6.64 | 6.80 | 6.47 | 6.55 | 6.55 | -2.22% | 22,722 |
| Sep 26, 2025 | 6.68 | 6.80 | 6.56 | 6.70 | 6.70 | -2.39% | 14,377 |