5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
+110.94%
3 MONTH PERFORMANCE
+104.30%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
-48.94%
1 YEAR PERFORMANCE
-89.59%
INVO Fertility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.04 | $1.91 (-6.37%) | $2.28 | $1.59 | 133.50 K | $4.02 M |
| 10/29/2026 | $2.24 | $2.14 (-4.46%) | $2.27 | $2.14 | 119.38 K | $4.51 M |
| 10/28/2026 | $2.40 | $2.22 (-7.5%) | $2.49 | $2.22 | 174.42 K | $4.67 M |
| 10/27/2026 | $2.32 | $2.46 (6.03%) | $2.54 | $2.20 | 57.24 K | $5.18 M |
| 10/26/2026 | $2.31 | $2.28 (-1.3%) | $2.49 | $2.22 | 38.60 K | $4.80 M |
| 10/23/2026 | $2.12 | $2.28 (7.55%) | $2.35 | $2.12 | 86.70 K | $1.20 M |
| 10/22/2026 | $2.26 | $2.13 (-5.75%) | $2.26 | $2.12 | 59.59 K | $1.12 M |
| 10/21/2026 | $2.39 | $2.19 (-8.37%) | $2.42 | $2.12 | 76.39 K | $1.15 M |
| 10/20/2026 | $2.44 | $2.41 (-1.23%) | $2.57 | $2.40 | 69.38 K | $1.27 M |
| 10/19/2026 | $2.25 | $2.40 (6.67%) | $2.57 | $2.24 | 94.47 K | $1.27 M |
| 10/16/2026 | $2.38 | $2.23 (-6.3%) | $2.40 | $2.12 | 79.88 K | $1.17 M |
| 10/15/2026 | $2.33 | $2.36 (1.29%) | $2.40 | $2.04 | 175.35 K | $1.24 M |
| 10/14/2026 | $2.60 | $2.36 (-9.23%) | $2.68 | $2.32 | 174.99 K | $1.24 M |
| 10/13/2026 | $2.88 | $2.56 (-11.11%) | $3.00 | $2.51 | 228.68 K | $1.35 M |
| 10/12/2026 | $3.00 | $2.90 (-3.33%) | $3.07 | $2.86 | 93.30 K | $1.53 M |
| 10/09/2026 | $3.08 | $2.91 (-5.52%) | $3.08 | $2.84 | 89.61 K | $1.53 M |
| 10/08/2026 | $2.96 | $2.96 (0%) | $3.04 | $2.96 | 69.85 K | $1.56 M |
| 10/07/2026 | $3.34 | $2.95 (-11.68%) | $3.34 | $2.84 | 164.36 K | $1.55 M |
| 10/06/2026 | $3.26 | $3.18 (-2.45%) | $3.37 | $3.16 | 68.12 K | $1.67 M |
| 10/05/2026 | $3.48 | $3.32 (-4.6%) | $3.48 | $3.04 | 147.02 K | $1.75 M |
| 10/02/2026 | $3.60 | $3.42 (-5%) | $3.62 | $3.25 | 223.16 K | $1.80 M |
| 10/01/2026 | $3.80 | $3.60 (-5.26%) | $3.80 | $3.56 | 128.35 K | $1.90 M |
| 09/30/2026 | $0.94 | $0.91 (-3.17%) | $0.95 | $0.91 | 72.60 K | $1.92 M |
| 09/29/2026 | $0.95 | $0.91 (-4.11%) | $0.95 | $0.91 | 76.58 K | $1.92 M |
| 09/28/2026 | $0.95 | $0.93 (-1.27%) | $0.97 | $0.93 | 92.37 K | $1.97 M |
| 09/25/2026 | $0.95 | $0.94 (-0.56%) | $1.04 | $0.93 | 514.02 K | $1.99 M |
| 09/24/2026 | $1.00 | $0.94 (-5.77%) | $1.02 | $0.94 | 114.60 K | $1.98 M |
| 09/23/2026 | $0.99 | $1.02 (3.03%) | $1.02 | $0.97 | 147.51 K | $2.15 M |
| 09/22/2026 | $0.94 | $1.00 (6.32%) | $1.00 | $0.94 | 136.63 K | $2.10 M |
| 09/21/2026 | $0.96 | $0.96 (0.15%) | $0.99 | $0.93 | 161.30 K | $2.02 M |
| 09/18/2026 | $0.93 | $0.97 (4.31%) | $0.99 | $0.92 | 117.41 K | $2.04 M |
| 09/17/2026 | $0.93 | $0.93 (-0.62%) | $0.94 | $0.92 | 76.44 K | $1.96 M |
| 09/16/2026 | $0.95 | $0.93 (-1.74%) | $0.96 | $0.92 | 156.58 K | $1.97 M |
| 09/15/2026 | $0.96 | $0.95 (-0.82%) | $0.97 | $0.95 | 61.19 K | $2.00 M |
| 09/14/2026 | $0.98 | $0.95 (-2.84%) | $1.00 | $0.95 | 216.50 K | $2.00 M |
| 09/11/2026 | $0.98 | $0.97 (-1.35%) | $0.99 | $0.97 | 55.82 K | $2.04 M |
| 09/10/2026 | $0.95 | $0.96 (1.47%) | $0.98 | $0.95 | 64.41 K | $2.03 M |
| 09/09/2026 | $1.00 | $0.96 (-4%) | $1.00 | $0.95 | 153.04 K | $2.02 M |
| 09/08/2026 | $0.99 | $0.98 (-0.89%) | $1.00 | $0.97 | 73.75 K | $2.07 M |
| 09/04/2026 | $0.98 | $0.99 (0.16%) | $0.99 | $0.97 | 187.82 K | $2.07 M |
| 09/03/2026 | $1.01 | $0.98 (-2.63%) | $1.02 | $0.98 | 218.09 K | $2.07 M |
| 09/02/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 124.95 K | $2.13 M |
| 09/01/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.99 | 244.65 K | $2.13 M |
| 08/31/2026 | $1.03 | $1.03 (0%) | $1.04 | $0.99 | 184.85 K | $2.17 M |
| 08/28/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 312.32 K | $2.11 M |
| 08/27/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.00 | 375.64 K | $2.17 M |
| 08/26/2026 | $1.07 | $1.06 (-0.93%) | $1.30 | $1.01 | 3.55 M | $2.23 M |
| 08/25/2026 | $1.03 | $1.06 (2.91%) | $1.08 | $0.98 | 366.31 K | $2.23 M |
| 08/24/2026 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.02 | 296.90 K | $2.17 M |
| 08/21/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.06 | 419.00 K | $2.23 M |
| 08/20/2026 | $1.24 | $1.15 (-7.26%) | $1.25 | $1.10 | 1.12 M | $2.42 M |
| 08/19/2026 | $1.31 | $1.13 (-13.74%) | $1.32 | $1.10 | 1.33 M | $2.38 M |
| 08/18/2026 | $1.56 | $1.43 (-8.33%) | $1.58 | $1.35 | 3.80 M | $3.01 M |
| 08/17/2026 | $2.26 | $1.53 (-32.3%) | $2.80 | $1.41 | 120.17 M | $3.22 M |
| 08/14/2026 | $1.00 | $0.97 (-2.84%) | $1.01 | $0.95 | 51.90 K | $1.59 M |
| 08/13/2026 | $1.03 | $0.97 (-5.82%) | $1.03 | $0.97 | 41.80 K | $1.59 M |
| 08/12/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 62.03 K | $1.65 M |
| 08/11/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.00 | 38.70 K | $1.69 M |
| 08/10/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.04 | 64.57 K | $1.70 M |
| 08/07/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.03 | 61.60 K | $1.74 M |
| 08/06/2026 | $1.13 | $1.04 (-7.96%) | $1.13 | $1.01 | 48.00 K | $1.70 M |
| 08/05/2026 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 69.87 K | $1.77 M |
| 08/04/2026 | $0.98 | $1.05 (7.14%) | $1.08 | $0.96 | 67.50 K | $1.72 M |
| 08/03/2026 | $0.94 | $0.98 (3.89%) | $0.98 | $0.92 | 47.73 K | $1.60 M |
| 07/31/2026 | $0.92 | $0.94 (1.65%) | $0.97 | $0.91 | 76.33 K | $1.53 M |
| 07/30/2026 | $0.95 | $0.94 (-0.77%) | $0.95 | $0.90 | 79.44 K | $1.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
