5 DAY PERFORMANCE
-24.78%
1 MONTH PERFORMANCE
-15.00%
3 MONTH PERFORMANCE
-48.17%
6 MONTH PERFORMANCE
-82.97%
YEAR-TO-DATE PERFORMANCE
-77.39%
1 YEAR PERFORMANCE
-98.10%
INVO Fertility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.06 | 418.98 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 |
| 07/29/2026 | $0.98 | $0.91 (-7.13%) | $0.98 | $0.90 | 66.68 K | $1.49 M |
| 07/28/2026 | $1.03 | $0.98 (-4.86%) | $1.03 | $0.91 | 88.44 K | $1.60 M |
| 07/27/2026 | $1.00 | $0.96 (-4.09%) | $1.01 | $0.91 | 160.84 K | $1.57 M |
| 07/24/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 128.30 K | $1.64 M |
| 07/23/2026 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 54.52 K | $1.67 M |
| 07/22/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.03 | 51.80 K | $1.70 M |
| 07/21/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.02 | 64.70 K | $1.70 M |
| 07/20/2026 | $1.04 | $1.04 (0%) | $1.11 | $1.00 | 188.80 K | $1.70 M |
| 07/17/2026 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.03 | 114.90 K | $1.70 M |
| 07/16/2026 | $1.12 | $1.13 (0.89%) | $1.19 | $1.10 | 168.43 K | $1.85 M |
| 07/15/2026 | $1.13 | $1.13 (0%) | $1.18 | $1.11 | 102.10 K | $1.85 M |
| 07/14/2026 | $1.18 | $1.13 (-4.24%) | $1.32 | $1.13 | 310.13 K | $1.85 M |
| 07/13/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.10 | 169.90 K | $1.85 M |
| 07/10/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 110.71 K | $1.85 M |
| 07/09/2026 | $1.30 | $1.16 (-10.77%) | $1.30 | $1.15 | 318.61 K | $1.90 M |
| 07/08/2026 | $1.33 | $1.28 (-3.76%) | $1.39 | $1.25 | 205.44 K | $2.10 M |
| 07/07/2026 | $1.32 | $1.34 (1.52%) | $1.35 | $1.23 | 548.50 K | $2.19 M |
| 07/06/2026 | $1.63 | $1.36 (-16.56%) | $1.64 | $1.29 | 643.14 K | $2.23 M |
| 07/02/2026 | $1.83 | $1.62 (-11.48%) | $1.95 | $1.47 | 421.15 K | $2.65 M |
| 07/01/2026 | $1.63 | $1.83 (12.27%) | $1.99 | $1.63 | 797.70 K | $3.00 M |
| 06/30/2026 | $1.98 | $1.90 (-4.04%) | $2.14 | $1.75 | 1.58 M | $3.11 M |
| 06/29/2026 | $2.23 | $1.99 (-10.76%) | $2.41 | $1.90 | 3.36 M | $3.26 M |
| 06/26/2026 | $1.85 | $2.45 (32.43%) | $3.11 | $1.81 | 115.63 M | $4.01 M |
| 06/25/2026 | $1.36 | $1.24 (-8.82%) | $1.38 | $1.20 | 7.10 M | $2.03 M |
| 06/24/2026 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.32 | 25.74 K | $2.16 M |
| 06/23/2026 | $1.32 | $1.37 (3.79%) | $1.49 | $1.29 | 304.99 K | $2.24 M |
| 06/22/2026 | $1.48 | $1.39 (-6.08%) | $1.55 | $1.36 | 71.50 K | $2.28 M |
| 06/18/2026 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.50 | 32.35 K | $2.46 M |
| 06/17/2026 | $1.49 | $1.59 (6.71%) | $1.60 | $1.45 | 88.66 K | $2.60 M |
| 06/16/2026 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.39 | 50.10 K | $2.44 M |
| 06/15/2026 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.44 | 42.40 K | $2.44 M |
| 06/12/2026 | $1.39 | $1.48 (6.47%) | $1.51 | $1.39 | 44.44 K | $2.42 M |
| 06/11/2026 | $1.41 | $1.49 (5.67%) | $1.49 | $1.36 | 37.32 K | $2.44 M |
| 06/10/2026 | $1.45 | $1.41 (-2.76%) | $1.54 | $1.32 | 145.25 K | $2.31 M |
| 06/09/2026 | $1.34 | $1.40 (4.48%) | $1.41 | $1.29 | 119.22 K | $2.29 M |
| 06/08/2026 | $1.52 | $1.30 (-14.47%) | $1.59 | $1.26 | 173.43 K | $2.13 M |
| 06/05/2026 | $1.62 | $1.59 (-1.85%) | $1.69 | $1.47 | 146.40 K | $2.60 M |
| 06/04/2026 | $1.73 | $1.66 (-4.05%) | $2.08 | $1.60 | 517.80 K | $2.72 M |
| 06/03/2026 | $1.60 | $1.70 (6.25%) | $1.89 | $1.60 | 441.52 K | $2.78 M |
| 06/02/2026 | $1.47 | $1.52 (3.4%) | $1.72 | $1.47 | 569.70 K | $2.49 M |
| 06/01/2026 | $1.80 | $1.47 (-18.33%) | $1.80 | $1.40 | 775.80 K | $2.41 M |
| 05/29/2026 | $1.76 | $1.88 (6.82%) | $1.91 | $1.67 | 12.55 M | $3.08 M |
| 05/28/2026 | $1.61 | $1.70 (5.59%) | $1.74 | $1.59 | 45.72 K | $2.78 M |
| 05/27/2026 | $1.64 | $1.60 (-2.44%) | $1.68 | $1.59 | 29.53 K | $2.62 M |
| 05/26/2026 | $1.55 | $1.66 (7.1%) | $1.69 | $1.55 | 40.52 K | $2.72 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.
