INVO Fertility, Inc. - Common Stock (IVF)

Historical Prices For INVO Fertility, Inc. - Common Stock (IVF)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.61	0.69	0.55	0.65	3,835,870	0.65
10/22/2025	0.50	0.73	0.50	0.63	12,260,216	0.63
10/21/2025	0.65	0.65	0.51	0.54	4,790,595	0.54
10/20/2025	0.70	0.75	0.67	0.68	3,727,517	0.68
10/17/2025	1.01	1.06	0.75	0.75	19,900,190	0.75
10/16/2025	0.75	1.40	0.72	1.40	222,249,505	1.40
10/15/2025	0.76	0.80	0.75	0.75	121,626	0.75
10/14/2025	0.72	0.78	0.68	0.78	217,265	0.78
10/13/2025	0.74	0.76	0.72	0.73	64,956	0.73
10/10/2025	0.81	0.81	0.73	0.74	176,944	0.74
10/09/2025	0.81	0.83	0.79	0.81	57,025	0.81
10/08/2025	0.81	0.84	0.83	0.83	153,181	0.83
10/07/2025	0.81	0.81	0.75	0.76	146,357	0.76
10/06/2025	0.79	0.83	0.78	0.80	226,846	0.80
10/03/2025	0.85	0.85	0.79	0.79	252,750	0.79
10/02/2025	0.78	0.84	0.76	0.84	163,501	0.84
10/01/2025	0.76	0.79	0.73	0.77	159,334	0.77
9/30/2025	0.82	0.82	0.75	0.76	175,390	0.76
9/29/2025	0.83	0.85	0.81	0.82	180,360	0.82
9/26/2025	0.83	0.85	0.82	0.84	115,023	0.84
9/25/2025	0.83	0.86	0.83	0.86	57,904	0.86
9/24/2025	0.87	0.87	0.84	0.86	58,722	0.86
9/23/2025	0.86	0.88	0.85	0.87	63,804	0.87
9/22/2025	0.89	0.89	0.83	0.84	116,224	0.84
9/19/2025	0.87	0.93	0.87	0.88	147,830	0.88
9/18/2025	0.88	0.92	0.87	0.87	140,100	0.87
9/17/2025	0.95	0.99	0.86	0.89	199,946	0.89
9/16/2025	0.97	1.00	0.94	0.95	186,109	0.95
9/15/2025	1.05	1.05	0.97	1.00	187,731	1.00
9/12/2025	0.98	1.05	0.98	1.05	246,201	1.05
9/11/2025	1.00	1.03	0.97	1.02	210,127	1.02
9/10/2025	0.93	1.03	0.93	1.01	277,883	1.01
9/09/2025	0.98	0.99	0.94	0.96	210,160	0.96
9/08/2025	0.81	1.02	0.81	1.01	1,140,864	1.01
9/05/2025	0.86	0.86	0.73	0.82	315,797	0.82
9/04/2025	0.91	0.94	0.82	0.84	292,895	0.84
9/03/2025	0.92	0.94	0.90	0.93	225,725	0.93
9/02/2025	0.97	0.97	0.87	0.92	295,560	0.92
8/29/2025	0.99	0.99	0.93	0.96	174,506	0.96
8/28/2025	1.00	1.02	0.93	0.95	434,424	0.95
8/27/2025	1.02	1.03	0.99	1.01	244,237	1.01
8/26/2025	1.12	1.12	1.01	1.01	377,290	1.01
8/25/2025	1.10	1.16	1.06	1.12	265,123	1.12
8/22/2025	1.05	1.16	1.04	1.12	462,755	1.12
8/21/2025	1.09	1.13	1.04	1.05	281,690	1.05
8/20/2025	1.06	1.13	1.03	1.12	408,091	1.12
8/19/2025	1.35	1.38	1.08	1.10	1,442,383	1.10
8/18/2025	1.53	1.55	1.40	1.41	720,178	1.41
8/15/2025	1.67	1.67	1.49	1.57	791,111	1.57
8/14/2025	1.75	1.81	1.70	1.75	1,398,016	1.75
8/13/2025	1.72	1.79	1.67	1.72	1,165,992	1.72
8/12/2025	1.75	1.84	1.71	1.73	728,107	1.73
8/11/2025	1.77	1.78	1.66	1.75	839,114	1.75
8/08/2025	1.87	1.87	1.75	1.80	686,276	1.80
8/07/2025	1.69	2.10	1.69	1.81	3,116,343	1.81
8/06/2025	1.72	1.86	1.69	1.71	597,688	1.71
8/05/2025	1.89	2.27	1.67	1.71	3,199,384	1.71
8/04/2025	1.85	1.99	1.78	1.88	868,161	1.88
8/01/2025	1.80	1.89	1.72	1.84	899,887	1.84
7/31/2025	1.73	1.95	1.70	1.82	851,405	1.82
7/30/2025	1.78	1.90	1.61	1.78	978,282	1.78
7/29/2025	2.16	2.21	1.71	1.81	13,752,335	1.81
7/28/2025	2.24	2.24	2.10	2.13	232,742	2.13
7/25/2025	2.15	2.35	2.00	2.24	658,034	2.24
7/24/2025	2.56	2.56	2.15	2.19	759,401	2.19