INVO Fertility Stock Price History
NASDAQ: IVFHealth CareMedical/Dental InstrumentsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IVF price history at a glance
The price history for INVO Fertility (IVF) on this page begins on October 7, 2026, when the stock closed at $0.7375; it most recently closed at $0.7275 on October 9, 2026. The highest price in this record is $0.8349, reached on October 7, 2026; the latest close is 12.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $0.8349
- Date of high
- Oct 7, 2026
- Low since 2026
- $0.71
- Date of low
- Oct 9, 2026
- 52-week high
- $84.40
- 52-week low
- $0.71
- Last close
- $0.7275
IVF returns
1 week
-1.36%
IVF price return, excluding dividends.
IVF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.7401 | 0.7699 | 0.71 | 0.7275 | -1.70% | |
| 0.74 | 0.7574 | 0.74 | 0.7401 | +0.35% | |
| 0.83 | 0.8349 | 0.7326 | 0.7375 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IVF chart for longer ranges.