NASDAQ : IVF
INVO Fertility, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.5361 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.56M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
INVO Fertility, Inc. (IVF) closed at 2.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.95 | 2.19 | 1.95 | 2.01 | 27,104 | +5.24% |
| 2026-10-30 | 2.041 | 2.28 | 1.59 | 1.91 | 129,942 | -10.93% |
| 2026-10-29 | 2.238 | 2.275 | 2.142 | 2.144 | 29,846 | -3.60% |
| 2026-10-28 | 2.404 | 2.491 | 2.222 | 2.224 | 43,605 | -9.74% |
| 2026-10-27 | 2.32 | 2.541 | 2.2 | 2.464 | 14,310 | +8.09% |
| 2026-10-26 | 2.312 | 2.492 | 2.215 | 2.28 | 9,647 | -0.05% |
| 2026-10-23 | 2.12 | 2.352 | 2.117 | 2.281 | 21,674 | +7.00% |
| 2026-10-22 | 2.264 | 2.264 | 2.116 | 2.132 | 14,897 | -2.67% |
| 2026-10-21 | 2.39 | 2.419 | 2.12 | 2.19 | 19,097 | -8.98% |
| 2026-10-20 | 2.441 | 2.574 | 2.4 | 2.406 | 17,344 | +0.10% |
| 2026-10-19 | 2.248 | 2.574 | 2.244 | 2.404 | 23,617 | +7.78% |
| 2026-10-16 | 2.381 | 2.4 | 2.12 | 2.23 | 19,970 | -5.65% |
| 2026-10-15 | 2.329 | 2.4 | 2.04 | 2.364 | 43,837 | +0.17% |
| 2026-10-14 | 2.6 | 2.68 | 2.32 | 2.36 | 43,746 | -7.80% |
| 2026-10-13 | 2.88 | 3.001 | 2.509 | 2.56 | 57,170 | -11.86% |
| 2026-10-12 | 3 | 3.074 | 2.861 | 2.904 | 23,319 | -0.21% |
| 2026-10-09 | 3.08 | 3.08 | 2.84 | 2.91 | 22,403 | -1.70% |
| 2026-10-08 | 2.96 | 3.04 | 2.96 | 2.96 | 17,461 | +0.35% |
| 2026-10-07 | 3.34 | 3.34 | 2.844 | 2.95 | 41,090 | -7.24% |
| 2026-10-06 | 3.255 | 3.371 | 3.164 | 3.18 | 17,029 | -4.09% |
| 2026-10-05 | 3.48 | 3.48 | 3.038 | 3.316 | 36,756 | -3.04% |
| 2026-10-02 | 3.6 | 3.62 | 3.246 | 3.42 | 55,789 | -5.06% |
| 2026-10-01 | 3.8 | 3.8 | 3.561 | 3.602 | 32,088 | -1.05% |
| 2026-09-30 | 3.76 | 3.79 | 3.64 | 3.641 | 18,149 | -0.09% |
| 2026-09-29 | 3.8 | 3.8 | 3.64 | 3.644 | 19,144 | -2.42% |
| 2026-09-28 | 3.782 | 3.88 | 3.72 | 3.734 | 23,092 | -1.17% |
| 2026-09-25 | 3.8 | 4.172 | 3.72 | 3.779 | 128,504 | +0.25% |
| 2026-09-24 | 4 | 4.08 | 3.76 | 3.769 | 28,639 | -7.62% |
| 2026-09-23 | 3.96 | 4.08 | 3.874 | 4.08 | 36,877 | +2.05% |
| 2026-09-22 | 3.76 | 3.998 | 3.76 | 3.998 | 34,158 | +4.33% |
| 2026-09-21 | 3.826 | 3.944 | 3.723 | 3.832 | 40,318 | -1.24% |
| 2026-09-18 | 3.72 | 3.96 | 3.66 | 3.88 | 29,353 | +4.42% |
| 2026-09-17 | 3.739 | 3.769 | 3.66 | 3.716 | 19,110 | -0.49% |
| 2026-09-16 | 3.8 | 3.84 | 3.66 | 3.734 | 39,143 | -1.96% |
| 2026-09-15 | 3.84 | 3.872 | 3.8 | 3.808 | 15,296 | +0.11% |
| 2026-09-14 | 3.916 | 3.999 | 3.8 | 3.804 | 54,124 | -1.86% |
| 2026-09-11 | 3.93 | 3.96 | 3.862 | 3.876 | 13,954 | +0.53% |
| 2026-09-10 | 3.8 | 3.919 | 3.8 | 3.856 | 16,103 | +0.42% |
| 2026-09-09 | 4 | 4 | 3.8 | 3.84 | 38,261 | -2.26% |
| 2026-09-08 | 3.964 | 4 | 3.88 | 3.929 | 18,436 | -0.28% |
| 2026-09-04 | 3.934 | 3.96 | 3.88 | 3.94 | 46,954 | +0.16% |
| 2026-09-03 | 4.04 | 4.08 | 3.92 | 3.934 | 54,522 | -2.63% |
| 2026-09-02 | 4.08 | 4.08 | 4 | 4.04 | 31,236 | +0.00% |
| 2026-09-01 | 4.12 | 4.16 | 3.96 | 4.04 | 61,161 | -1.94% |
| 2026-08-31 | 4.12 | 4.16 | 3.966 | 4.12 | 46,213 | +3.00% |
| 2026-08-28 | 4.12 | 4.16 | 4 | 4 | 78,079 | -2.91% |
| 2026-08-27 | 4.2 | 4.24 | 4 | 4.12 | 93,909 | -2.83% |
| 2026-08-26 | 4.28 | 5.2 | 4.04 | 4.24 | 886,841 | +0.00% |
| 2026-08-25 | 4.12 | 4.32 | 3.92 | 4.24 | 91,577 | +2.91% |
| 2026-08-24 | 4.24 | 4.36 | 4.08 | 4.12 | 74,214 | -2.83% |
| 2026-08-21 | 4.48 | 4.48 | 4.24 | 4.24 | 104,745 | -7.83% |
| 2026-08-20 | 4.96 | 5 | 4.4 | 4.6 | 279,863 | +1.77% |
| 2026-08-19 | 5.24 | 5.28 | 4.4 | 4.52 | 333,060 | -20.98% |
| 2026-08-18 | 6.24 | 6.32 | 5.4 | 5.72 | 949,883 | -6.54% |
| 2026-08-17 | 9.04 | 11.2 | 5.639 | 6.12 | 30,042,455 | +57.47% |
| 2026-08-14 | 4 | 4.04 | 3.816 | 3.886 | 12,973 | +0.15% |
| 2026-08-13 | 4.12 | 4.12 | 3.88 | 3.88 | 10,451 | -3.95% |
| 2026-08-12 | 4.04 | 4.16 | 3.912 | 4.04 | 15,507 | -1.94% |
| 2026-08-11 | 4.28 | 4.28 | 4.02 | 4.12 | 9,662 | -0.96% |
| 2026-08-10 | 4.16 | 4.28 | 4.141 | 4.16 | 16,142 | -1.89% |
| 2026-08-07 | 4.2 | 4.32 | 4.12 | 4.24 | 15,392 | +1.92% |
| 2026-08-06 | 4.52 | 4.52 | 4.04 | 4.16 | 11,992 | -3.26% |
| 2026-08-05 | 4.16 | 4.4 | 4.12 | 4.3 | 17,468 | +2.38% |
| 2026-08-04 | 3.92 | 4.32 | 3.832 | 4.2 | 16,865 | +7.69% |
| 2026-08-03 | 3.754 | 3.9 | 3.682 | 3.9 | 11,931 | +4.08% |
| 2026-07-31 | 3.686 | 3.889 | 3.652 | 3.747 | 19,083 | -0.32% |
| 2026-07-30 | 3.788 | 3.788 | 3.609 | 3.759 | 19,860 | +3.27% |
| 2026-07-29 | 3.92 | 3.92 | 3.6 | 3.64 | 16,669 | -7.13% |
| 2026-07-28 | 4.12 | 4.12 | 3.64 | 3.92 | 22,110 | +2.17% |
| 2026-07-27 | 4 | 4.06 | 3.629 | 3.836 | 40,209 | -4.09% |
| 2026-07-24 | 4.12 | 4.16 | 4 | 4 | 32,063 | -1.96% |
| 2026-07-23 | 4.16 | 4.24 | 4.08 | 4.08 | 13,629 | -1.92% |
| 2026-07-22 | 4.16 | 4.28 | 4.125 | 4.16 | 12,945 | +0.00% |
| 2026-07-21 | 4.2 | 4.32 | 4.08 | 4.16 | 16,164 | +0.00% |
| 2026-07-20 | 4.16 | 4.44 | 4 | 4.16 | 47,193 | +0.00% |
| 2026-07-17 | 4.56 | 4.56 | 4.12 | 4.16 | 28,723 | -7.96% |
| 2026-07-16 | 4.48 | 4.76 | 4.4 | 4.52 | 42,107 | +0.00% |
| 2026-07-15 | 4.52 | 4.72 | 4.44 | 4.52 | 25,517 | +0.00% |
| 2026-07-14 | 4.72 | 5.28 | 4.52 | 4.52 | 77,533 | +0.00% |
| 2026-07-13 | 4.6 | 4.66 | 4.4 | 4.52 | 42,475 | +0.00% |
| 2026-07-10 | 4.68 | 4.8 | 4.52 | 4.52 | 27,676 | -2.59% |
| 2026-07-09 | 5.2 | 5.2 | 4.6 | 4.64 | 79,653 | -9.38% |
| 2026-07-08 | 5.32 | 5.54 | 5.02 | 5.12 | 51,361 | -4.48% |
| 2026-07-07 | 5.28 | 5.38 | 4.92 | 5.36 | 137,119 | -1.47% |
| 2026-07-06 | 6.52 | 6.551 | 5.16 | 5.44 | 160,784 | -16.05% |
| 2026-07-02 | 7.32 | 7.788 | 5.88 | 6.48 | 105,286 | -11.48% |
| 2026-07-01 | 6.52 | 7.96 | 6.5 | 7.32 | 199,417 | -3.68% |
| 2026-06-30 | 7.92 | 8.56 | 7 | 7.6 | 395,784 | -4.52% |
| 2026-06-29 | 8.92 | 9.64 | 7.6 | 7.96 | 841,197 | -18.78% |
| 2026-06-26 | 7.4 | 12.44 | 7.24 | 9.8 | 28,908,524 | +97.58% |
| 2026-06-25 | 5.44 | 5.522 | 4.8 | 4.96 | 1,774,596 | -6.06% |
| 2026-06-24 | 5.64 | 5.64 | 5.28 | 5.28 | 6,435 | -3.65% |
| 2026-06-23 | 5.28 | 5.958 | 5.16 | 5.48 | 76,248 | -1.44% |
| 2026-06-22 | 5.92 | 6.2 | 5.442 | 5.56 | 17,863 | -7.33% |
| 2026-06-18 | 6.28 | 6.28 | 6 | 6 | 8,088 | -5.66% |
| 2026-06-17 | 5.96 | 6.4 | 5.8 | 6.36 | 22,164 | +6.71% |
| 2026-06-16 | 6 | 6 | 5.56 | 5.96 | 12,522 | +0.00% |
| 2026-06-15 | 6 | 6.04 | 5.76 | 5.96 | 10,599 | +0.68% |
| 2026-06-12 | 5.56 | 6.04 | 5.56 | 5.92 | 11,110 | -0.67% |
| 2026-06-11 | 5.64 | 5.96 | 5.44 | 5.96 | 9,328 | +5.67% |
| 2026-06-10 | 5.8 | 6.14 | 5.28 | 5.64 | 36,311 | +0.71% |
| 2026-06-09 | 5.36 | 5.64 | 5.16 | 5.6 | 29,805 | +7.69% |
| 2026-06-08 | 6.08 | 6.34 | 5.06 | 5.2 | 43,357 | -18.24% |
| 2026-06-05 | 6.48 | 6.76 | 5.88 | 6.36 | 36,595 | -4.22% |
| 2026-06-04 | 6.92 | 8.32 | 6.4 | 6.64 | 129,448 | -2.35% |
| 2026-06-03 | 6.4 | 7.56 | 6.4 | 6.8 | 110,381 | +11.84% |
| 2026-06-02 | 5.88 | 6.88 | 5.88 | 6.08 | 142,417 | +3.40% |
| 2026-06-01 | 7.2 | 7.2 | 5.588 | 5.88 | 193,942 | -21.81% |
| 2026-05-29 | 7.04 | 7.64 | 6.68 | 7.52 | 3,136,646 | +10.59% |
| 2026-05-28 | 6.44 | 6.96 | 6.36 | 6.8 | 11,430 | +6.25% |
| 2026-05-27 | 6.54 | 6.72 | 6.36 | 6.4 | 7,381 | -3.61% |
| 2026-05-26 | 6.2 | 6.76 | 6.2 | 6.64 | 10,130 | +1.22% |
| 2026-05-22 | 6.622 | 6.64 | 6.16 | 6.56 | 8,786 | +3.80% |
| 2026-05-21 | 6.44 | 6.943 | 6.04 | 6.32 | 11,044 | -5.95% |
| 2026-05-20 | 5.72 | 7.12 | 5.52 | 6.72 | 35,764 | +17.48% |
| 2026-05-19 | 6.44 | 6.44 | 5.64 | 5.72 | 14,781 | -4.67% |
| 2026-05-18 | 6.24 | 6.56 | 6 | 6 | 12,871 | -5.96% |
| 2026-05-15 | 6.36 | 6.64 | 6.24 | 6.38 | 6,837 | +2.24% |
| 2026-05-14 | 6.554 | 6.68 | 6.2 | 6.24 | 8,501 | -0.95% |
| 2026-05-13 | 6.64 | 6.76 | 6.2 | 6.3 | 5,361 | -0.63% |