INVO Fertility, Inc. (IVF)
NASDAQ: IVF · Real-Time Price · USD
1.720
-0.010 (-0.58%)
At close: Aug 13, 2025, 4:00 PM
1.760
+0.040 (2.33%)
Pre-market: Aug 14, 2025, 9:04 AM EDT
INVO Fertility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.72 | 1.79 | 1.67 | 1.72 | 1.72 | -0.58% | 1,549,224 |
| Aug 12, 2025 | 1.75 | 1.84 | 1.71 | 1.73 | 1.73 | -1.14% | 741,338 |
| Aug 11, 2025 | 1.77 | 1.78 | 1.66 | 1.75 | 1.75 | -2.78% | 891,050 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -0.55% | 686,276 |
| Aug 7, 2025 | 1.69 | 2.10 | 1.69 | 1.81 | 1.81 | 5.85% | 3,120,869 |
| Aug 6, 2025 | 1.72 | 1.86 | 1.69 | 1.71 | 1.71 | - | 619,438 |
| Aug 5, 2025 | 1.89 | 2.27 | 1.67 | 1.71 | 1.71 | -9.04% | 3,236,566 |
| Aug 4, 2025 | 1.85 | 1.99 | 1.78 | 1.88 | 1.88 | 2.17% | 891,617 |
| Aug 1, 2025 | 1.80 | 1.89 | 1.72 | 1.84 | 1.84 | 1.10% | 899,887 |
| Jul 31, 2025 | 1.73 | 1.95 | 1.70 | 1.82 | 1.82 | 2.25% | 882,398 |
| Jul 30, 2025 | 1.78 | 1.90 | 1.61 | 1.78 | 1.78 | -1.66% | 991,081 |
| Jul 29, 2025 | 2.16 | 2.21 | 1.71 | 1.81 | 1.81 | -15.02% | 13,784,268 |
| Jul 28, 2025 | 2.24 | 2.24 | 2.10 | 2.13 | 2.13 | -4.91% | 233,753 |
| Jul 25, 2025 | 2.15 | 2.35 | 2.00 | 2.24 | 2.24 | 2.28% | 658,034 |
| Jul 24, 2025 | 2.56 | 2.56 | 2.15 | 2.19 | 2.19 | -15.77% | 763,907 |
| Jul 23, 2025 | 3.01 | 3.09 | 2.55 | 2.60 | 2.60 | -24.86% | 1,389,510 |
| Jul 22, 2025 | 3.66 | 4.24 | 3.02 | 3.46 | 3.46 | 35.69% | 52,397,644 |
| Jul 21, 2025 | 2.80 | 2.80 | 2.33 | 2.55 | 2.55 | 0.87% | 326,459 |
| Jul 18, 2025 | 2.55 | 2.76 | 2.49 | 2.53 | 2.53 | 1.61% | 311,114 |
| Jul 17, 2025 | 2.49 | 2.51 | 2.31 | 2.49 | 2.49 | 1.14% | 197,616 |
| Jul 16, 2025 | 2.37 | 2.46 | 2.31 | 2.46 | 2.46 | 2.24% | 28,197 |
| Jul 15, 2025 | 2.54 | 2.54 | 2.29 | 2.41 | 2.41 | 1.65% | 23,578 |
| Jul 14, 2025 | 2.33 | 2.40 | 2.21 | 2.37 | 2.37 | 1.72% | 51,867 |
| Jul 11, 2025 | 2.46 | 2.55 | 2.28 | 2.33 | 2.33 | -5.41% | 58,910 |
| Jul 10, 2025 | 2.50 | 2.57 | 2.42 | 2.46 | 2.46 | -4.54% | 51,800 |
| Jul 9, 2025 | 2.56 | 2.69 | 2.46 | 2.58 | 2.58 | 1.06% | 65,971 |
| Jul 8, 2025 | 2.42 | 2.55 | 2.42 | 2.55 | 2.55 | 4.94% | 44,209 |
| Jul 7, 2025 | 2.53 | 2.56 | 2.40 | 2.43 | 2.43 | -6.25% | 44,973 |
| Jul 3, 2025 | 2.59 | 2.62 | 2.52 | 2.59 | 2.59 | -1.33% | 18,121 |
| Jul 2, 2025 | 2.46 | 2.69 | 2.46 | 2.63 | 2.63 | 3.67% | 39,092 |
| Jul 1, 2025 | 2.61 | 2.65 | 2.47 | 2.53 | 2.53 | -4.02% | 72,574 |
| Jun 30, 2025 | 2.70 | 2.76 | 2.63 | 2.64 | 2.64 | -4.10% | 58,948 |
| Jun 27, 2025 | 3.03 | 3.09 | 2.70 | 2.75 | 2.75 | -11.76% | 121,572 |
| Jun 26, 2025 | 3.15 | 3.36 | 3.09 | 3.12 | 3.12 | 1.96% | 184,603 |
| Jun 25, 2025 | 3.24 | 4.59 | 3.03 | 3.06 | 3.06 | 2.00% | 2,859,345 |
| Jun 24, 2025 | 3.21 | 3.21 | 2.91 | 3.00 | 3.00 | -6.54% | 50,165 |
| Jun 23, 2025 | 3.57 | 3.63 | 3.12 | 3.21 | 3.21 | -12.30% | 44,309 |
| Jun 20, 2025 | 3.78 | 3.81 | 3.63 | 3.66 | 3.66 | -3.17% | 28,186 |
| Jun 18, 2025 | 3.75 | 3.87 | 3.75 | 3.78 | 3.78 | 0.80% | 34,518 |
| Jun 17, 2025 | 3.99 | 3.99 | 3.75 | 3.75 | 3.75 | -5.30% | 20,579 |
| Jun 16, 2025 | 3.93 | 4.05 | 3.84 | 3.96 | 3.96 | 0.76% | 26,635 |
| Jun 13, 2025 | 4.26 | 4.27 | 3.90 | 3.93 | 3.93 | -7.75% | 32,613 |
| Jun 12, 2025 | 4.29 | 4.29 | 4.17 | 4.26 | 4.26 | -2.74% | 20,211 |
| Jun 11, 2025 | 4.29 | 4.44 | 4.20 | 4.38 | 4.38 | 2.82% | 22,528 |
| Jun 10, 2025 | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | -5.96% | 38,867 |
| Jun 9, 2025 | 4.38 | 4.59 | 4.11 | 4.53 | 4.53 | 3.42% | 58,701 |
| Jun 6, 2025 | 4.47 | 4.58 | 4.23 | 4.38 | 4.38 | -2.01% | 33,619 |
| Jun 5, 2025 | 4.77 | 4.77 | 4.41 | 4.47 | 4.47 | -6.29% | 39,139 |
| Jun 4, 2025 | 4.74 | 4.80 | 4.65 | 4.77 | 4.77 | 0.63% | 32,152 |
| Jun 3, 2025 | 4.80 | 4.95 | 4.56 | 4.74 | 4.74 | -2.47% | 68,343 |