5 DAY PERFORMANCE
-37.96%
1 MONTH PERFORMANCE
-50.00%
3 MONTH PERFORMANCE
-68.28%
6 MONTH PERFORMANCE
-79.71%
YEAR-TO-DATE PERFORMANCE
-77.39%
1 YEAR PERFORMANCE
-99.23%
INVO Fertility Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $716.05 K |
| 06/17/2026 | $1.49 | $1.59 (6.71%) | $1.60 | $1.45 | 88.66 K | $759.01 K |
| 06/16/2026 | $1.50 | $1.49 (-0.67%) | $1.50 | $1.39 | 50.10 K | $711.28 K |
| 06/15/2026 | $1.50 | $1.49 (-0.67%) | $1.51 | $1.44 | 42.40 K | $711.28 K |
| 06/12/2026 | $1.39 | $1.48 (6.47%) | $1.51 | $1.39 | 44.44 K | $706.50 K |
| 06/11/2026 | $1.41 | $1.49 (5.67%) | $1.49 | $1.36 | 37.32 K | $711.28 K |
| 06/10/2026 | $1.45 | $1.41 (-2.76%) | $1.54 | $1.32 | 145.25 K | $673.09 K |
| 06/09/2026 | $1.34 | $1.40 (4.48%) | $1.41 | $1.29 | 119.22 K | $668.31 K |
| 06/08/2026 | $1.52 | $1.30 (-14.47%) | $1.59 | $1.26 | 173.43 K | $620.58 K |
| 06/05/2026 | $1.62 | $1.59 (-1.85%) | $1.69 | $1.47 | 146.40 K | $759.01 K |
| 06/04/2026 | $1.73 | $1.66 (-4.05%) | $2.08 | $1.60 | 517.80 K | $792.43 K |
| 06/03/2026 | $1.60 | $1.70 (6.25%) | $1.89 | $1.60 | 441.52 K | $811.52 K |
| 06/02/2026 | $1.47 | $1.52 (3.4%) | $1.72 | $1.47 | 569.70 K | $2.16 M |
| 06/01/2026 | $1.80 | $1.47 (-18.33%) | $1.80 | $1.40 | 775.80 K | $2.09 M |
| 05/29/2026 | $1.76 | $1.88 (6.82%) | $1.91 | $1.67 | 12.55 M | $2.67 M |
| 05/28/2026 | $1.61 | $1.70 (5.59%) | $1.74 | $1.59 | 45.72 K | $2.42 M |
| 05/27/2026 | $1.64 | $1.60 (-2.44%) | $1.68 | $1.59 | 29.53 K | $2.28 M |
| 05/26/2026 | $1.55 | $1.66 (7.1%) | $1.69 | $1.55 | 40.52 K | $2.36 M |
| 05/22/2026 | $1.66 | $1.64 (-1.2%) | $1.66 | $1.54 | 35.14 K | $2.33 M |
| 05/21/2026 | $1.61 | $1.58 (-1.86%) | $1.74 | $1.51 | 44.20 K | $2.25 M |
| 05/20/2026 | $1.43 | $1.68 (17.48%) | $1.78 | $1.38 | 143.10 K | $2.39 M |
| 05/19/2026 | $1.61 | $1.43 (-11.18%) | $1.61 | $1.41 | 59.13 K | $2.03 M |
| 05/18/2026 | $1.56 | $1.50 (-3.85%) | $1.64 | $1.50 | 51.50 K | $2.13 M |
| 05/15/2026 | $1.59 | $1.60 (0.63%) | $1.66 | $1.56 | 27.40 K | $2.28 M |
| 05/14/2026 | $1.64 | $1.56 (-4.88%) | $1.67 | $1.55 | 34.01 K | $2.22 M |
| 05/13/2026 | $1.66 | $1.58 (-4.82%) | $1.69 | $1.55 | 21.44 K | $2.25 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 |
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.
