5 DAY PERFORMANCE
-50.58%
1 MONTH PERFORMANCE
-59.72%
3 MONTH PERFORMANCE
-83.96%
6 MONTH PERFORMANCE
-95.74%
YEAR-TO-DATE PERFORMANCE
-77.39%
1 YEAR PERFORMANCE
-99.64%
INVO Fertility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.66 | $1.58 (-5.12%) | $1.69 | $1.55 | 21.39 K | $2.33 M |
| 05/12/2026 | $1.61 | $1.59 (-1.24%) | $1.62 | $1.55 | 33.14 K | $2.26 M |
| 05/11/2026 | $1.69 | $1.61 (-4.73%) | $2.02 | $1.61 | 199.54 K | $2.29 M |
| 05/08/2026 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.70 | 30.94 K | $2.45 M |
| 05/07/2026 | $1.83 | $1.82 (-0.55%) | $1.85 | $1.78 | 19.90 K | $2.59 M |
| 05/06/2026 | $1.89 | $1.81 (-4.23%) | $1.92 | $1.80 | 38.60 K | $2.57 M |
| 05/05/2026 | $1.90 | $1.89 (-0.53%) | $1.99 | $1.87 | 49.44 K | $2.69 M |
| 05/04/2026 | $1.91 | $1.89 (-1.05%) | $1.92 | $1.80 | 38.01 K | $2.69 M |
| 05/01/2026 | $1.89 | $1.90 (0.53%) | $1.94 | $1.85 | 23.17 K | $2.70 M |
| 04/30/2026 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.85 | 24.82 K | $2.67 M |
| 04/29/2026 | $1.90 | $1.92 (1.05%) | $1.92 | $1.87 | 30.90 K | $2.73 M |
| 04/28/2026 | $2.04 | $1.94 (-4.9%) | $2.04 | $1.92 | 31.79 K | $2.76 M |
| 04/27/2026 | $2.09 | $2.04 (-2.39%) | $2.13 | $2.03 | 32.12 K | $2.90 M |
| 04/24/2026 | $2.19 | $2.14 (-2.28%) | $2.22 | $2.09 | 24.60 K | $3.04 M |
| 04/23/2026 | $2.40 | $2.17 (-9.58%) | $2.40 | $2.10 | 49.50 K | $3.09 M |
| 04/22/2026 | $2.16 | $2.25 (4.17%) | $2.25 | $2.16 | 12.69 K | $3.20 M |
| 04/21/2026 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.12 | 35.02 K | $3.06 M |
| 04/20/2026 | $2.10 | $2.28 (8.57%) | $2.29 | $2.06 | 41.34 K | $3.24 M |
| 04/17/2026 | $2.12 | $2.10 (-0.94%) | $2.16 | $2.08 | 36.04 K | $2.99 M |
| 04/16/2026 | $2.25 | $2.13 (-5.33%) | $2.28 | $2.13 | 37.27 K | $3.03 M |
| 04/15/2026 | $2.14 | $2.21 (3.27%) | $2.22 | $2.00 | 48.21 K | $3.14 M |
| 04/14/2026 | $2.15 | $2.18 (1.4%) | $2.27 | $2.15 | 45.52 K | $3.10 M |
| 04/13/2026 | $2.05 | $2.11 (2.93%) | $2.13 | $2.03 | 29.71 K | $3.00 M |
| 04/10/2026 | $2.02 | $2.01 (-0.5%) | $2.14 | $1.99 | 34.47 K | $2.86 M |
| 04/09/2026 | $2.05 | $2.01 (-1.95%) | $2.09 | $1.92 | 54.16 K | $2.86 M |
| 04/08/2026 | $2.26 | $2.06 (-8.85%) | $2.34 | $2.05 | 50.80 K | $2.93 M |
| 04/07/2026 | $2.43 | $2.08 (-14.4%) | $2.43 | $2.06 | 98.51 K | $2.96 M |
| 04/06/2026 | $2.47 | $2.40 (-2.83%) | $2.52 | $2.40 | 21.52 K | $3.41 M |
| 04/02/2026 | $2.57 | $2.51 (-2.33%) | $2.58 | $2.39 | 50.07 K | $3.57 M |
| 04/01/2026 | $2.64 | $2.61 (-1.14%) | $2.71 | $2.52 | 24.12 K | $3.71 M |
| 03/31/2026 | $2.24 | $2.72 (21.43%) | $2.73 | $2.15 | 126.90 K | $3.87 M |
| 03/30/2026 | $2.63 | $2.27 (-13.69%) | $2.70 | $2.25 | 113.80 K | $3.23 M |
| 03/27/2026 | $2.93 | $2.68 (-8.53%) | $3.07 | $2.56 | 233.91 K | $3.81 M |
| 03/26/2026 | $3.06 | $2.89 (-5.56%) | $3.12 | $2.85 | 64.15 K | $4.11 M |
| 03/25/2026 | $3.05 | $3.14 (2.95%) | $3.25 | $2.75 | 129.04 K | $4.47 M |
| 03/24/2026 | $3.38 | $3.35 (-0.89%) | $3.59 | $3.35 | 25.78 K | $4.76 M |
| 03/23/2026 | $3.34 | $3.45 (3.29%) | $3.55 | $3.30 | 19.64 K | $4.91 M |
| 03/20/2026 | $3.48 | $3.45 (-0.86%) | $3.60 | $3.40 | 36.32 K | $4.91 M |
| 03/19/2026 | $3.64 | $3.55 (-2.47%) | $3.65 | $3.47 | 25.87 K | $5.05 M |
| 03/18/2026 | $3.80 | $3.68 (-3.16%) | $4.00 | $3.60 | 56.18 K | $5.23 M |
| 03/17/2026 | $4.00 | $3.86 (-3.5%) | $4.09 | $3.82 | 32.30 K | $5.49 M |
| 03/16/2026 | $4.30 | $4.00 (-6.98%) | $4.35 | $3.96 | 85.94 K | $5.69 M |
| 03/13/2026 | $4.42 | $4.31 (-2.49%) | $4.90 | $4.30 | 208.74 K | $6.13 M |
| 03/12/2026 | $4.28 | $4.09 (-4.44%) | $4.30 | $4.05 | 25.60 K | $5.82 M |
| 03/11/2026 | $4.14 | $4.30 (3.86%) | $4.43 | $4.13 | 24.80 K | $6.12 M |
| 03/10/2026 | $4.17 | $4.22 (1.2%) | $4.25 | $4.07 | 24.80 K | $6.00 M |
| 03/09/2026 | $4.10 | $4.25 (3.66%) | $4.25 | $4.05 | 26.80 K | $6.04 M |
| 03/06/2026 | $4.25 | $4.25 (0%) | $4.30 | $4.13 | 19.58 K | $6.04 M |
| 03/05/2026 | $4.39 | $4.34 (-1.14%) | $4.45 | $4.20 | 27.55 K | $6.17 M |
| 03/04/2026 | $4.24 | $4.43 (4.48%) | $4.52 | $4.20 | 41.09 K | $6.30 M |
| 03/03/2026 | $4.30 | $4.33 (0.7%) | $4.40 | $4.06 | 77.60 K | $6.16 M |
| 03/02/2026 | $4.40 | $4.65 (5.68%) | $4.68 | $4.25 | 40.84 K | $6.61 M |
| 02/27/2026 | $4.60 | $4.75 (3.26%) | $4.80 | $4.55 | 58.14 K | $6.76 M |
| 02/26/2026 | $4.75 | $4.79 (0.84%) | $4.84 | $4.55 | 43.12 K | $6.81 M |
| 02/25/2026 | $5.05 | $4.97 (-1.58%) | $5.05 | $4.70 | 79.22 K | $7.07 M |
| 02/24/2026 | $4.61 | $4.99 (8.24%) | $5.05 | $4.47 | 108.46 K | $7.10 M |
| 02/23/2026 | $4.69 | $4.70 (0.21%) | $5.00 | $4.55 | 104.41 K | $6.68 M |
| 02/20/2026 | $4.98 | $4.96 (-0.4%) | $5.10 | $4.40 | 2.21 M | $7.05 M |
| 02/19/2026 | $5.00 | $4.79 (-4.2%) | $5.10 | $4.77 | 26.42 K | $6.81 M |
| 02/18/2026 | $5.05 | $5.00 (-0.99%) | $5.15 | $4.85 | 27.84 K | $7.11 M |
| 02/17/2026 | $5.15 | $5.10 (-0.97%) | $5.25 | $4.60 | 58.34 K | $7.25 M |
| 02/13/2026 | $5.40 | $5.30 (-1.85%) | $5.50 | $5.15 | 34.38 K | $7.54 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.
