5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
-26.72%
6 MONTH PERFORMANCE
-57.71%
YEAR-TO-DATE PERFORMANCE
-77.39%
1 YEAR PERFORMANCE
-97.37%
INVO Fertility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.74 | $0.74 (0.01%) | $0.76 | $0.74 | 69.85 K | $1.56 M |
| 10/07/2026 | $0.83 | $0.74 (-11.67%) | $0.83 | $0.71 | 164.36 K | $1.55 M |
| 10/06/2026 | $0.81 | $0.80 (-2.3%) | $0.84 | $0.79 | 68.12 K | $1.67 M |
| 10/05/2026 | $0.87 | $0.83 (-4.71%) | $0.87 | $0.76 | 147.02 K | $1.75 M |
| 10/02/2026 | $0.90 | $0.86 (-5%) | $0.90 | $0.81 | 223.16 K | $1.80 M |
| 10/01/2026 | $0.95 | $0.90 (-5.2%) | $0.95 | $0.89 | 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 |
| 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 |
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.
