Want to see IVF full AI Analyst Report?
INVO Fertility (IVF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.04 | 2.28 | 1.59 | 1.91 | 1.91 | -10.91% | 129,525 | 0.24 |
| Oct 29, 2026 | 2.24 | 2.27 | 2.14 | 2.14 | 2.14 | -3.60% | 29,846 | 0.05 |
| Oct 28, 2026 | 2.40 | 2.49 | 2.22 | 2.22 | 2.22 | -9.74% | 43,605 | 0.08 |
| Oct 27, 2026 | 2.32 | 2.54 | 2.20 | 2.46 | 2.46 | +8.07% | 14,310 | 0.03 |
| Oct 26, 2026 | 2.31 | 2.49 | 2.21 | 2.28 | 2.28 | -0.04% | 9,647 | 0.02 |
| Oct 23, 2026 | 2.12 | 2.35 | 2.12 | 2.28 | 2.28 | +6.99% | 21,674 | 0.04 |
| Oct 22, 2026 | 2.26 | 2.26 | 2.12 | 2.13 | 2.13 | -2.65% | 14,897 | 0.03 |
| Oct 21, 2026 | 2.39 | 2.42 | 2.12 | 2.19 | 2.19 | -8.98% | 19,097 | 0.03 |
| Oct 20, 2026 | 2.44 | 2.57 | 2.40 | 2.41 | 2.41 | +0.08% | 17,344 | 0.03 |
| Oct 19, 2026 | 2.25 | 2.57 | 2.24 | 2.40 | 2.40 | +7.80% | 23,617 | 0.04 |
| Oct 16, 2026 | 2.38 | 2.40 | 2.12 | 2.23 | 2.23 | -5.67% | 19,970 | 0.04 |
| Oct 15, 2026 | 2.33 | 2.40 | 2.04 | 2.36 | 2.36 | +0.17% | 43,837 | 0.08 |
| Oct 14, 2026 | 2.60 | 2.68 | 2.32 | 2.36 | 2.36 | -7.78% | 43,746 | 0.08 |
| Oct 13, 2026 | 2.88 | 3.00 | 2.51 | 2.56 | 2.56 | -11.88% | 57,170 | 0.10 |
| Oct 12, 2026 | 3.00 | 3.07 | 2.86 | 2.90 | 2.90 | -0.21% | 23,319 | 0.04 |
| Oct 09, 2026 | 3.08 | 3.08 | 2.84 | 2.91 | 2.91 | -1.69% | 22,403 | 0.04 |
| Oct 08, 2026 | 2.96 | 3.04 | 2.96 | 2.96 | 2.96 | +0.34% | 17,461 | 0.03 |
| Oct 07, 2026 | 3.34 | 3.34 | 2.85 | 2.95 | 2.95 | -7.23% | 41,090 | 0.08 |
| Oct 06, 2026 | 3.25 | 3.37 | 3.16 | 3.18 | 3.18 | -4.10% | 17,029 | 0.03 |
| Oct 05, 2026 | 3.48 | 3.48 | 3.04 | 3.32 | 3.32 | -3.04% | 36,756 | 0.07 |
| Oct 02, 2026 | 3.60 | 3.62 | 3.24 | 3.42 | 3.42 | -5.05% | 55,789 | 0.10 |
| Oct 01, 2026 | 3.80 | 3.80 | 3.56 | 3.60 | 3.60 | -1.04% | 32,088 | 0.06 |
| Sep 30, 2026 | 3.76 | 3.79 | 3.64 | 3.64 | 3.64 | -0.11% | 18,149 | 0.03 |
| Sep 29, 2026 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -2.41% | 19,144 | 0.03 |
| Sep 28, 2026 | 3.78 | 3.88 | 3.72 | 3.73 | 3.73 | -1.16% | 23,092 | 0.04 |
| Sep 25, 2026 | 3.80 | 4.17 | 3.72 | 3.78 | 3.78 | +0.24% | 128,504 | 0.23 |
| Sep 24, 2026 | 4.00 | 4.08 | 3.76 | 3.77 | 3.77 | -7.62% | 28,639 | 0.05 |
| Sep 23, 2026 | 3.96 | 4.08 | 3.87 | 4.08 | 4.08 | +2.05% | 36,877 | 0.04 |
| Sep 22, 2026 | 3.76 | 4.00 | 3.76 | 4.00 | 4.00 | +4.33% | 34,158 | 0.03 |
| Sep 21, 2026 | 3.82 | 3.94 | 3.72 | 3.83 | 3.83 | -1.24% | 40,318 | 0.04 |
| Sep 18, 2026 | 3.72 | 3.96 | 3.66 | 3.88 | 3.88 | +4.44% | 29,353 | 0.03 |
| Sep 17, 2026 | 3.74 | 3.77 | 3.66 | 3.72 | 3.72 | -0.48% | 19,110 | 0.02 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.66 | 3.73 | 3.73 | -1.97% | 39,143 | 0.04 |
| Sep 15, 2026 | 3.84 | 3.87 | 3.80 | 3.81 | 3.81 | +0.11% | 15,296 | 0.01 |
| Sep 14, 2026 | 3.91 | 4.00 | 3.80 | 3.80 | 3.80 | -1.86% | 54,124 | 0.05 |
| Sep 11, 2026 | 3.93 | 3.96 | 3.86 | 3.88 | 3.88 | +0.52% | 13,954 | 0.01 |
| Sep 10, 2026 | 3.80 | 3.92 | 3.80 | 3.86 | 3.86 | +0.42% | 16,103 | 0.02 |
| Sep 09, 2026 | 4.00 | 4.00 | 3.80 | 3.84 | 3.84 | -2.24% | 38,261 | 0.04 |
| Sep 08, 2026 | 3.96 | 4.00 | 3.88 | 3.93 | 3.93 | -0.30% | 18,436 | 0.02 |
| Sep 07, 2026 | 3.93 | 3.96 | 3.88 | 3.94 | 3.94 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.93 | 3.96 | 3.88 | 3.94 | 3.94 | +0.18% | 46,954 | 0.04 |
| Sep 03, 2026 | 4.04 | 4.08 | 3.92 | 3.93 | 3.93 | -2.65% | 54,522 | 0.05 |
| Sep 02, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | +0.00% | 31,236 | 0.03 |
| Sep 01, 2026 | 4.12 | 4.16 | 3.96 | 4.04 | 4.04 | -1.94% | 61,161 | 0.06 |
| Aug 31, 2026 | 4.12 | 4.16 | 3.96 | 4.12 | 4.12 | +3.00% | 46,213 | 0.04 |
| Aug 28, 2026 | 4.12 | 4.16 | 4.00 | 4.00 | 4.00 | -2.91% | 78,079 | 0.07 |
| Aug 27, 2026 | 4.20 | 4.24 | 4.00 | 4.12 | 4.12 | -2.83% | 93,909 | 0.09 |
| Aug 26, 2026 | 4.28 | 5.20 | 4.04 | 4.24 | 4.24 | +0.00% | 886,841 | 0.81 |
| Aug 25, 2026 | 4.12 | 4.32 | 3.92 | 4.24 | 4.24 | +2.91% | 91,577 | 0.08 |
| Aug 24, 2026 | 4.24 | 4.36 | 4.08 | 4.12 | 4.12 | -2.83% | 74,214 | 0.07 |
