-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
-12.63% -
3 MONTH PERFORMANCE
-16.03% -
6 MONTH PERFORMANCE
-30.69% -
YEAR-TO-DATE PERFORMANCE
-48.15% -
1 YEAR PERFORMANCE
-11.41%
INVO Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.75 | $0.70 (-6.1%) | $0.75 | $0.69 | 15,313 | $2.53 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 |
| 08/20/2024 | $0.83 | $0.82 (-1.41%) | $0.88 | $0.81 | 55,236 | $2.96 M |
| 08/19/2024 | $0.82 | $0.81 (-1.46%) | $0.83 | $0.80 | 70,506 | $2.92 M |
| 08/16/2024 | $0.86 | $0.82 (-4.93%) | $0.89 | $0.82 | 91,500 | $2.96 M |
| 08/15/2024 | $0.90 | $0.86 (-4.12%) | $0.93 | $0.86 | 128,337 | $3.10 M |
| 08/14/2024 | $0.92 | $0.89 (-3.15%) | $0.98 | $0.85 | 288,704 | $3.23 M |
| 08/13/2024 | $0.89 | $0.94 (5.17%) | $1.20 | $0.84 | 1.16 M | $3.38 M |
| 08/12/2024 | $0.86 | $0.90 (4.79%) | $0.90 | $0.86 | 38,316 | $3.25 M |
| 08/09/2024 | $0.92 | $0.90 (-2.84%) | $0.95 | $0.87 | 52,613 | $3.24 M |
| 08/08/2024 | $0.90 | $0.90 (-0.03%) | $0.93 | $0.85 | 60,325 | $3.25 M |
| 08/07/2024 | $0.87 | $0.90 (3.87%) | $0.95 | $0.86 | 68,335 | $3.25 M |
| 08/06/2024 | $0.96 | $0.89 (-7.36%) | $0.96 | $0.85 | 58,100 | $3.19 M |
| 08/05/2024 | $0.86 | $0.96 (11.08%) | $0.96 | $0.79 | 205,716 | $3.45 M |
| 08/02/2024 | $0.88 | $0.97 (10.23%) | $1.15 | $0.77 | 1.79 M | $3.50 M |
| 08/01/2024 | $0.87 | $0.87 (-0.49%) | $0.90 | $0.83 | 121,000 | $3.14 M |
| 07/31/2024 | $1.03 | $0.90 (-12.62%) | $1.03 | $0.87 | 447,400 | $3.25 M |
| 07/30/2024 | $1.09 | $1.03 (-5.5%) | $1.18 | $0.92 | 4.23 M | $3.72 M |
| 07/29/2024 | $0.81 | $0.86 (6.23%) | $1.00 | $0.79 | 146,300 | $3.11 M |
| 07/26/2024 | $0.72 | $0.82 (13.42%) | $0.84 | $0.72 | 56,861 | $2.96 M |
| 07/25/2024 | $0.74 | $0.72 (-2.59%) | $0.76 | $0.71 | 71,600 | $2.61 M |
| 07/24/2024 | $0.79 | $0.75 (-4.89%) | $0.79 | $0.75 | 41,648 | $2.70 M |
| 07/23/2024 | $0.76 | $0.79 (4.33%) | $0.80 | $0.76 | 20,331 | $2.86 M |
| 07/22/2024 | $0.75 | $0.77 (3%) | $0.79 | $0.74 | 22,634 | $2.79 M |
| 07/19/2024 | $0.76 | $0.75 (-1.72%) | $0.78 | $0.73 | 50,354 | $2.70 M |
| 07/18/2024 | $0.81 | $0.78 (-3.7%) | $0.82 | $0.77 | 25,050 | $2.82 M |
| 07/17/2024 | $0.80 | $0.80 (0%) | $0.81 | $0.80 | 17,187 | $2.89 M |
| 07/16/2024 | $0.83 | $0.81 (-2.67%) | $0.83 | $0.79 | 92,192 | $2.92 M |
| 07/15/2024 | $0.80 | $0.81 (1.48%) | $0.89 | $0.80 | 58,929 | $2.93 M |
| 07/12/2024 | $0.79 | $0.79 (-0.35%) | $0.79 | $0.75 | 16,015 | $2.85 M |
| 07/11/2024 | $0.75 | $0.79 (5.47%) | $0.84 | $0.75 | 38,557 | $2.86 M |
| 07/10/2024 | $0.77 | $0.77 (0%) | $0.80 | $0.77 | 40,186 | $2.78 M |
| 07/09/2024 | $0.75 | $0.77 (2.67%) | $0.80 | $0.75 | 30,869 | $2.78 M |
| 07/08/2024 | $0.78 | $0.78 (-0.01%) | $0.78 | $0.75 | 20,957 | $2.82 M |
| 07/05/2024 | $0.78 | $0.78 (0.39%) | $0.79 | $0.75 | 32,334 | $2.82 M |
| 07/03/2024 | $0.77 | $0.76 (-1.09%) | $0.78 | $0.75 | 27,235 | $2.74 M |
| 07/02/2024 | $0.85 | $0.77 (-9.88%) | $0.85 | $0.76 | 90,051 | $2.77 M |
| 07/01/2024 | $0.86 | $0.83 (-3.29%) | $0.86 | $0.81 | 25,147 | $3.01 M |