MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IVF — INVO Fertility, Inc. Common Stock
NasdaqINVO Fertility, Inc. Common Stock
$0.83
-0.03(-3.04%)
- O
- 0.87
- H
- 0.87
- L
- 0.76
- V
- 144.35K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.83
Period Return-99.64%
Period High$384.00
Period Low$0.76
Avg Daily Volume1.05M
Total Trading Days365
IVF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.87 | $0.87 | $0.76 | $0.83 | $-0.03 | -3.04% | 144,352 | $0.81 | $0.76 $0.87 |
| Oct 2, 2026 | $0.90 | $0.90 | $0.81 | $0.86 | $-0.05 | -5.06% | 223,157 | $0.84 | $0.81 $0.90 |
| Oct 1, 2026 | $0.95 | $0.95 | $0.89 | $0.90 | $-0.01 | -1.05% | 128,353 | $0.91 | $0.89 $0.95 |
| Sep 30, 2026 | $0.94 | $0.95 | $0.91 | $0.91 | $-0.00 | -0.09% | 72,599 | $0.92 | $0.91 $0.95 |
| Sep 29, 2026 | $0.95 | $0.95 | $0.91 | $0.91 | $-0.02 | -2.42% | 76,577 | $0.92 | $0.91 $0.95 |
| Sep 28, 2026 | $0.95 | $0.97 | $0.93 | $0.93 | $-0.01 | -1.17% | 92,369 | $0.95 | $0.93 $0.97 |
| Sep 25, 2026 | $0.95 | $1.04 | $0.93 | $0.94 | +$0.00 | +0.25% | 514,016 | $0.98 | $0.93 $1.04 |
| Sep 24, 2026 | $1.00 | $1.02 | $0.94 | $0.94 | $-0.08 | -7.62% | 114,558 | $0.96 | $0.94 $1.02 |
| Sep 23, 2026 | $0.99 | $1.02 | $0.97 | $1.02 | +$0.02 | +2.05% | 147,509 | $1.00 | $0.97 $1.02 |
| Sep 22, 2026 | $0.94 | $1.00 | $0.94 | $1.00 | +$0.04 | +4.33% | 136,633 | $0.97 | $0.94 $1.00 |
| Sep 21, 2026 | $0.96 | $0.99 | $0.93 | $0.96 | $-0.01 | -1.24% | 161,273 | $0.95 | $0.93 $0.99 |
| Sep 18, 2026 | $0.93 | $0.99 | $0.92 | $0.97 | +$0.04 | +4.42% | 117,414 | $0.95 | $0.92 $0.99 |
| Sep 17, 2026 | $0.93 | $0.94 | $0.92 | $0.93 | $-0.00 | -0.49% | 76,441 | $0.93 | $0.92 $0.94 |
| Sep 16, 2026 | $0.95 | $0.96 | $0.92 | $0.93 | $-0.02 | -1.95% | 156,576 | $0.94 | $0.92 $0.96 |
| Sep 15, 2026 | $0.96 | $0.97 | $0.95 | $0.95 | +$0.00 | +0.11% | 61,096 | $0.96 | $0.95 $0.97 |
| Sep 14, 2026 | $0.98 | $1.00 | $0.95 | $0.95 | $-0.02 | -1.86% | 215,439 | $0.97 | $0.95 $1.00 |
| Sep 11, 2026 | $0.98 | $0.99 | $0.97 | $0.97 | +$0.01 | +0.53% | 55,817 | $0.98 | $0.97 $0.99 |
| Sep 10, 2026 | $0.95 | $0.98 | $0.95 | $0.96 | +$0.00 | +0.42% | 64,414 | $0.96 | $0.95 $0.98 |
| Sep 9, 2026 | $1.00 | $1.00 | $0.95 | $0.96 | $-0.02 | -2.26% | 153,045 | $0.96 | $0.95 $1.00 |
| Sep 8, 2026 | $0.99 | $1.00 | $0.97 | $0.98 | $-0.00 | -0.28% | 73,746 | $0.99 | $0.97 $1.00 |
| Sep 4, 2026 | $0.98 | $0.99 | $0.97 | $0.99 | +$0.00 | +0.16% | 187,819 | $0.98 | $0.97 $0.99 |
| Sep 3, 2026 | $1.01 | $1.02 | $0.98 | $0.98 | $-0.03 | -2.63% | 218,089 | $1.00 | $0.98 $1.02 |
| Sep 2, 2026 | $1.02 | $1.02 | $1.00 | $1.01 | +$0.00 | +0.00% | 120,923 | $1.01 | $1.00 $1.02 |
| Sep 1, 2026 | $1.03 | $1.04 | $0.99 | $1.01 | $-0.02 | -1.94% | 244,648 | $1.03 | $0.99 $1.04 |
| Aug 31, 2026 | $1.03 | $1.04 | $0.99 | $1.03 | +$0.03 | +3.00% | 184,853 | $1.02 | $0.99 $1.04 |
| Aug 28, 2026 | $1.03 | $1.04 | $1.00 | $1.00 | $-0.03 | -2.91% | 312,319 | $1.01 | $1.00 $1.04 |
| Aug 27, 2026 | $1.05 | $1.06 | $1.00 | $1.03 | $-0.03 | -2.83% | 375,636 | $1.03 | $1.00 $1.06 |
| Aug 26, 2026 | $1.07 | $1.30 | $1.01 | $1.06 | +$0.00 | +0.00% | 3,547,365 | $1.17 | $1.01 $1.30 |
| Aug 25, 2026 | $1.03 | $1.08 | $0.98 | $1.06 | +$0.03 | +2.91% | 366,311 | $1.02 | $0.98 $1.08 |
| Aug 24, 2026 | $1.06 | $1.09 | $1.02 | $1.03 | $-0.03 | -2.83% | 296,859 | $1.05 | $1.02 $1.09 |