-
5 DAY PERFORMANCE
-2.35% -
1 MONTH PERFORMANCE
-0.36% -
3 MONTH PERFORMANCE
-0.24% -
6 MONTH PERFORMANCE
-9.22% -
YEAR-TO-DATE PERFORMANCE
-38.52% -
1 YEAR PERFORMANCE
-55.38%
INVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.82 | $0.81 (-1.01%) | $0.85 | $0.81 | 19,965 | $2.93 M |
| 11/15/2024 | $0.85 | $0.85 (0%) | $0.86 | $0.80 | 60,100 | $3.07 M |
| 11/14/2024 | $0.78 | $0.86 (10.2%) | $0.90 | $0.78 | 146,673 | |
| 11/13/2024 | $0.81 | $0.84 (4.6%) | $0.85 | $0.75 | 64,941 | |
| 11/12/2024 | $0.87 | $0.84 (-3.56%) | $0.87 | $0.80 | 30,134 | $3.03 M |
| 11/11/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.80 | 64,914 | $3.14 M |
| 11/08/2024 | $0.83 | $0.83 (-0.55%) | $0.88 | $0.79 | 57,695 | $2.98 M |
| 11/07/2024 | $0.81 | $0.86 (5.93%) | $0.88 | $0.79 | 57,250 | $3.10 M |
| 11/06/2024 | $0.74 | $0.81 (9.34%) | $0.83 | $0.74 | 58,243 | $2.92 M |
| 11/05/2024 | $0.81 | $0.83 (2.86%) | $0.84 | $0.79 | 41,064 | $2.99 M |
| 11/04/2024 | $0.76 | $0.79 (4.08%) | $0.79 | $0.75 | 162,103 | $2.86 M |
| 11/01/2024 | $0.80 | $0.80 (-0.13%) | $0.81 | $0.75 | 99,743 | $2.88 M |
| 10/31/2024 | $0.75 | $0.75 (-0.33%) | $0.76 | $0.73 | 77,591 | |
| 10/30/2024 | $0.80 | $0.75 (-5.75%) | $0.83 | $0.72 | 163,280 | |
| 10/29/2024 | $0.85 | $0.80 (-5.68%) | $0.85 | $0.78 | 132,820 | $2.88 M |
| 10/28/2024 | $0.85 | $0.85 (0.58%) | $0.87 | $0.81 | 49,620 | $3.09 M |
| 10/25/2024 | $0.88 | $0.84 (-5.18%) | $0.89 | $0.78 | 266,215 | $3.03 M |
| 10/24/2024 | $0.90 | $0.88 (-2.11%) | $0.92 | $0.83 | 622,036 | $3.18 M |
| 10/23/2024 | $0.94 | $0.91 (-2.99%) | $0.97 | $0.88 | 656,841 | $3.28 M |
| 10/22/2024 | $1.01 | $1.02 (0.99%) | $1.18 | $0.87 | 5.24 M | $3.68 M |
| 10/21/2024 | $0.86 | $0.83 (-3.54%) | $0.88 | $0.81 | 125,261 | $3.01 M |
| 10/18/2024 | $0.85 | $0.86 (0.88%) | $0.88 | $0.80 | 215,652 | $3.10 M |
| 10/17/2024 | $0.95 | $0.90 (-5.26%) | $1.00 | $0.86 | 350,980 | $3.25 M |
| 10/16/2024 | $0.90 | $1.01 (12.04%) | $1.13 | $0.90 | 1.31 M | $3.65 M |
| 10/15/2024 | $1.19 | $1.02 (-14.29%) | $1.24 | $1.00 | 3.81 M | $3.68 M |
| 10/14/2024 | $0.67 | $1.24 (85.07%) | $1.42 | $0.65 | 56.10 M | $4.48 M |
| 10/11/2024 | $0.66 | $0.66 (-1.06%) | $0.67 | $0.63 | 100,920 | $2.36 M |
| 10/10/2024 | $0.72 | $0.68 (-4.92%) | $0.73 | $0.65 | 207,300 | $2.46 M |
| 10/09/2024 | $0.67 | $0.73 (9.77%) | $0.73 | $0.66 | 86,200 | $2.64 M |
| 10/08/2024 | $0.67 | $0.67 (0.37%) | $0.68 | $0.65 | 39,559 | $2.43 M |
| 10/07/2024 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.67 | 8,608 | $2.42 M |
| 10/04/2024 | $0.70 | $0.70 (0.72%) | $0.71 | $0.70 | 91,600 | $2.53 M |
| 10/03/2024 | $0.69 | $0.68 (-1.03%) | $0.70 | $0.67 | 30,303 | $2.45 M |
| 10/02/2024 | $0.68 | $0.68 (-0.58%) | $0.69 | $0.67 | 50,600 | $2.44 M |
| 10/01/2024 | $0.73 | $0.69 (-5.14%) | $0.73 | $0.68 | 24,294 | $2.50 M |
| 09/30/2024 | $0.75 | $0.71 (-4.76%) | $0.75 | $0.69 | 16,286 | $2.56 M |
| 09/27/2024 | $0.71 | $0.71 (-0.14%) | $0.73 | $0.68 | 41,049 | $2.56 M |
| 09/26/2024 | $0.72 | $0.69 (-4.45%) | $0.72 | $0.68 | 21,400 | $2.48 M |
| 09/25/2024 | $0.72 | $0.70 (-2.78%) | $0.72 | $0.69 | 18,100 | $2.53 M |
| 09/24/2024 | $0.69 | $0.69 (0.49%) | $0.69 | $0.69 | 12,100 | $2.50 M |
| 09/23/2024 | $0.72 | $0.69 (-3.69%) | $0.72 | $0.69 | 20,412 | $2.50 M |
| 09/20/2024 | $0.71 | $0.70 (-2.1%) | $0.71 | $0.68 | 20,900 | $2.51 M |
| 09/19/2024 | $0.71 | $0.69 (-1.87%) | $0.72 | $0.69 | 19,203 | $2.50 M |
| 09/18/2024 | $0.68 | $0.69 (0.37%) | $0.73 | $0.68 | 29,700 | $2.47 M |
| 09/17/2024 | $0.73 | $0.68 (-6.44%) | $0.73 | $0.68 | 109,447 | $2.47 M |
| 09/16/2024 | $0.70 | $0.70 (-0.86%) | $0.74 | $0.69 | 65,628 | $2.51 M |
| 09/13/2024 | $0.70 | $0.71 (1.83%) | $0.74 | $0.70 | 20,913 | $2.57 M |
| 09/12/2024 | $0.71 | $0.70 (-1.41%) | $0.78 | $0.70 | 32,000 | $2.53 M |
| 09/11/2024 | $0.70 | $0.70 (0.44%) | $0.81 | $0.68 | 110,100 | $2.54 M |
| 09/10/2024 | $0.73 | $0.68 (-6.56%) | $0.75 | $0.67 | 63,400 | $2.45 M |
| 09/09/2024 | $0.76 | $0.73 (-4.59%) | $0.78 | $0.68 | 107,200 | $2.62 M |
| 09/06/2024 | $0.79 | $0.76 (-4.43%) | $0.80 | $0.75 | 44,722 | $2.73 M |
| 09/05/2024 | $0.77 | $0.79 (2.33%) | $0.82 | $0.77 | 14,735 | $2.85 M |
| 09/04/2024 | $0.79 | $0.77 (-2.18%) | $0.80 | $0.77 | 25,000 | $2.79 M |
| 09/03/2024 | $0.83 | $0.79 (-4.48%) | $0.83 | $0.78 | 15,839 | $2.85 M |
| 08/30/2024 | $0.78 | $0.80 (2.72%) | $0.88 | $0.78 | 171,900 | $2.89 M |
| 08/29/2024 | $0.78 | $0.78 (-0.09%) | $0.80 | $0.76 | 27,145 | $2.82 M |
| 08/28/2024 | $0.79 | $0.78 (-1.1%) | $0.81 | $0.76 | 46,200 | $2.82 M |
| 08/27/2024 | $0.82 | $0.80 (-1.9%) | $0.87 | $0.78 | 160,556 | $2.90 M |
| 08/26/2024 | $0.82 | $0.82 (-0.12%) | $0.88 | $0.82 | 11,600 | $2.96 M |
| 08/23/2024 | $0.86 | $0.84 (-1.75%) | $0.88 | $0.81 | 52,424 | $3.03 M |
| 08/22/2024 | $0.83 | $0.82 (-0.95%) | $0.85 | $0.81 | 20,924 | $2.97 M |
| 08/21/2024 | $0.81 | $0.83 (2.59%) | $0.93 | $0.81 | 136,400 | $3.00 M |