5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
+23.09%
3 MONTH PERFORMANCE
-66.33%
6 MONTH PERFORMANCE
-88.64%
YEAR-TO-DATE PERFORMANCE
+32.87%
1 YEAR PERFORMANCE
-99.05%
INVO Fertility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.97 | 139.16 K | $3.43 M |
| 02/17/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $0.92 | 291.70 K | $3.50 M |
| 02/13/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.03 | 171.90 K | $3.64 M |
| 02/12/2026 | $1.12 | $1.04 (-7.14%) | $1.15 | $1.00 | 343.40 K | $3.57 M |
| 02/11/2026 | $1.13 | $1.10 (-2.65%) | $1.25 | $1.07 | 676.60 K | $3.78 M |
| 02/10/2026 | $1.16 | $1.11 (-4.31%) | $1.21 | $1.04 | 602.60 K | $3.81 M |
| 02/09/2026 | $1.11 | $1.11 (0%) | $1.12 | $1.05 | 244.50 K | $3.81 M |
| 02/06/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.01 | 265.40 K | $3.78 M |
| 02/05/2026 | $1.05 | $1.05 (0%) | $1.14 | $1.00 | 492.80 K | $3.61 M |
| 02/04/2026 | $1.16 | $1.07 (-7.76%) | $1.22 | $1.02 | 773.90 K | $3.67 M |
| 02/03/2026 | $1.24 | $1.16 (-6.45%) | $1.29 | $1.14 | 381.73 K | $3.98 M |
| 02/02/2026 | $1.31 | $1.24 (-5.34%) | $1.33 | $1.23 | 372.80 K | $4.26 M |
| 01/30/2026 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.25 | 657.60 K | $4.71 M |
| 01/29/2026 | $1.61 | $1.41 (-12.42%) | $1.62 | $1.39 | 950.64 K | $4.84 M |
| 01/28/2026 | $1.68 | $1.62 (-3.57%) | $1.88 | $1.52 | 2.87 M | $5.56 M |
| 01/27/2026 | $1.93 | $1.72 (-10.88%) | $2.14 | $1.47 | 65.75 M | $5.91 M |
| 01/26/2026 | $1.34 | $1.21 (-9.7%) | $1.44 | $1.21 | 1.82 M | $4.16 M |
| 01/23/2026 | $1.66 | $1.63 (-1.81%) | $1.84 | $1.61 | 1.31 M | $5.60 M |
| 01/22/2026 | $1.95 | $1.76 (-9.74%) | $2.01 | $1.66 | 2.94 M | $6.04 M |
| 01/21/2026 | $2.09 | $2.01 (-3.83%) | $2.27 | $1.73 | 8.61 M | $6.90 M |
| 01/20/2026 | $3.35 | $2.37 (-29.25%) | $4.58 | $2.33 | 265.80 M | $8.14 M |
| 01/16/2026 | $0.80 | $0.81 (1.55%) | $0.85 | $0.80 | 61.51 M | $2.79 M |
| 01/15/2026 | $0.81 | $0.81 (0.19%) | $0.85 | $0.80 | 70.85 K | $2.79 M |
| 01/14/2026 | $0.83 | $0.81 (-2.41%) | $0.86 | $0.80 | 58.62 K | $2.78 M |
| 01/13/2026 | $0.82 | $0.80 (-2.33%) | $0.84 | $0.80 | 67.61 K | $2.75 M |
| 01/12/2026 | $0.86 | $0.84 (-2.03%) | $0.89 | $0.80 | 137.46 K | $2.90 M |
| 01/09/2026 | $0.89 | $0.85 (-4.49%) | $0.95 | $0.82 | 77.10 K | $2.93 M |
| 01/08/2026 | $0.95 | $0.90 (-5.07%) | $0.95 | $0.90 | 91.89 K | $3.10 M |
| 01/07/2026 | $0.91 | $0.95 (4.4%) | $0.95 | $0.90 | 323.26 K | $3.26 M |
| 01/06/2026 | $1.04 | $0.90 (-13.44%) | $1.04 | $0.80 | 406.30 K | $3.09 M |
| 01/05/2026 | $0.90 | $1.01 (12.22%) | $1.11 | $0.90 | 458.93 K | $3.47 M |
| 01/02/2026 | $0.78 | $0.90 (15.38%) | $0.91 | $0.76 | 104.10 K | $3.09 M |
| 12/31/2025 | $0.81 | $0.75 (-7.54%) | $0.81 | $0.75 | 81.60 K | $2.59 M |
| 12/30/2025 | $0.74 | $0.82 (9.99%) | $0.82 | $0.71 | 166.20 K | $2.80 M |
| 12/29/2025 | $0.84 | $0.74 (-11.53%) | $0.84 | $0.73 | 97.60 K | $2.55 M |
| 12/26/2025 | $0.89 | $0.84 (-5.89%) | $0.89 | $0.82 | 87.91 K | $2.88 M |
| 12/24/2025 | $0.88 | $0.87 (-0.27%) | $0.92 | $0.86 | 52.63 K | $3.00 M |
| 12/23/2025 | $0.88 | $0.89 (0.49%) | $0.91 | $0.86 | 78.15 K | $3.04 M |
| 12/22/2025 | $0.94 | $0.88 (-6.23%) | $0.96 | $0.88 | 77.34 K | $3.03 M |
| 12/19/2025 | $0.93 | $0.92 (-0.65%) | $0.97 | $0.91 | 103.80 K | $3.16 M |
| 12/18/2025 | $1.04 | $0.93 (-10.29%) | $1.09 | $0.91 | 179.70 K | $3.20 M |
| 12/17/2025 | $1.18 | $1.07 (-9.75%) | $1.23 | $1.04 | 370.80 K | $3.67 M |
| 12/16/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.14 | 108.90 K | $4.05 M |
| 12/15/2025 | $1.38 | $1.19 (-13.77%) | $1.38 | $1.15 | 213.00 K | $4.09 M |
| 12/12/2025 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.34 | 125.60 K | $4.60 M |
| 12/11/2025 | $1.39 | $1.43 (2.88%) | $1.49 | $1.32 | 236.10 K | $4.91 M |
| 12/10/2025 | $1.54 | $1.38 (-10.39%) | $1.56 | $1.38 | 220.80 K | $4.74 M |
| 12/09/2025 | $1.44 | $1.53 (6.25%) | $1.60 | $1.44 | 298.40 K | $5.25 M |
| 12/08/2025 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.38 | 190.50 K | $5.12 M |
| 12/05/2025 | $1.65 | $1.54 (-6.67%) | $1.65 | $1.50 | 228.70 K | $5.29 M |
| 12/04/2025 | $1.54 | $1.64 (6.49%) | $1.82 | $1.43 | 467.80 K | $5.63 M |
| 12/03/2025 | $1.40 | $1.60 (14.29%) | $1.60 | $1.32 | 543.50 K | $5.50 M |
| 12/02/2025 | $1.71 | $1.49 (-12.87%) | $1.74 | $1.41 | 1.80 M | $5.12 M |
| 12/01/2025 | $2.42 | $1.69 (-30.17%) | $2.42 | $1.63 | 6.64 M | $5.80 M |
| 11/28/2025 | $2.05 | $2.24 (9.51%) | $2.26 | $1.81 | 8.53 M | $7.69 M |
| 11/26/2025 | $1.96 | $2.02 (3.27%) | $2.08 | $1.92 | 155.96 K | $6.94 M |
| 11/25/2025 | $2.24 | $2.06 (-8.21%) | $2.24 | $1.89 | 377.36 K | $7.08 M |
| 11/24/2025 | $2.69 | $2.58 (-4.17%) | $2.69 | $2.56 | 35.23 K | $8.86 M |
| 11/21/2025 | $2.28 | $2.62 (14.74%) | $2.86 | $2.26 | 123.29 K | $9.00 M |
| 11/20/2025 | $2.96 | $2.48 (-16.22%) | $3.08 | $2.43 | 120.41 K | $8.52 M |
| 11/19/2025 | $3.39 | $2.97 (-12.5%) | $3.50 | $2.72 | 120.85 K | $10.20 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.
