INVO Fertility, Inc. - Common Stock (IVF)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	1.40	1.60	1.32	1.60	528,690	1.60
12/02/2025	1.71	1.74	1.41	1.49	1,773,588	1.49
12/01/2025	2.42	2.42	1.63	1.69	5,696,101	1.69
11/28/2025	2.05	2.26	1.81	2.25	8,526,902	2.25
11/26/2025	0.24	0.26	0.24	0.25	1,247,666	2.02
11/25/2025	0.28	0.28	0.24	0.26	2,991,073	2.06
11/24/2025	0.34	0.34	0.32	0.32	281,775	2.58
11/21/2025	0.29	0.36	0.28	0.33	986,654	2.62
11/20/2025	0.37	0.39	0.30	0.31	954,042	2.48
11/19/2025	0.42	0.44	0.34	0.37	963,383	2.97
11/18/2025	0.44	0.45	0.40	0.43	833,569	3.45
11/17/2025	0.49	0.50	0.45	0.46	606,894	3.66
11/14/2025	0.48	0.52	0.48	0.48	381,992	3.86
11/13/2025	0.55	0.57	0.48	0.50	847,658	3.99
11/12/2025	0.54	0.61	0.54	0.57	1,140,417	4.55
11/11/2025	0.53	0.57	0.53	0.54	448,751	4.35
11/10/2025	0.52	0.58	0.52	0.55	1,095,188	4.40
11/07/2025	0.48	0.54	0.47	0.54	935,129	4.31
11/06/2025	0.51	0.52	0.48	0.49	540,395	3.96
11/05/2025	0.48	0.54	0.47	0.52	884,417	4.19
11/04/2025	0.50	0.52	0.48	0.49	801,730	3.95
11/03/2025	0.53	0.58	0.47	0.53	3,241,255	4.27
10/31/2025	0.46	0.66	0.46	0.54	11,360,684	4.32
10/30/2025	0.49	0.50	0.45	0.46	1,163,754	3.69
10/29/2025	0.50	0.54	0.49	0.49	765,180	3.93
10/28/2025	0.54	0.56	0.51	0.52	1,032,947	4.12
10/27/2025	0.59	0.60	0.54	0.54	1,691,968	4.28
10/24/2025	0.63	0.67	0.58	0.58	2,653,534	4.62
10/23/2025	0.61	0.69	0.55	0.65	3,835,870	5.16
10/22/2025	0.50	0.73	0.50	0.63	12,260,216	5.08
10/21/2025	0.65	0.65	0.51	0.54	4,790,595	4.32
10/20/2025	0.70	0.75	0.67	0.68	3,727,517	5.44
10/17/2025	1.01	1.06	0.75	0.75	19,900,190	6.01
10/16/2025	0.75	1.40	0.72	1.40	222,249,505	11.20
10/15/2025	0.76	0.80	0.75	0.75	121,626	6.03
10/14/2025	0.72	0.78	0.68	0.78	217,265	6.24
10/13/2025	0.74	0.76	0.72	0.73	64,956	5.83
10/10/2025	0.81	0.81	0.73	0.74	176,944	5.92
10/09/2025	0.81	0.83	0.79	0.81	57,025	6.46
10/08/2025	0.81	0.84	0.77	0.83	153,181	6.62
10/07/2025	0.81	0.81	0.75	0.76	146,357	6.10
10/06/2025	0.79	0.83	0.78	0.80	226,846	6.37
10/03/2025	0.85	0.85	0.79	0.79	252,750	6.33
10/02/2025	0.78	0.84	0.76	0.84	163,501	6.70
10/01/2025	0.76	0.79	0.73	0.77	159,334	6.14
9/30/2025	0.82	0.82	0.75	0.76	175,390	6.08
9/29/2025	0.83	0.85	0.81	0.82	180,360	6.55
9/26/2025	0.83	0.85	0.82	0.84	115,023	6.70
9/25/2025	0.83	0.86	0.83	0.86	57,904	6.86
9/24/2025	0.87	0.87	0.84	0.86	58,722	6.90
9/23/2025	0.86	0.88	0.85	0.87	63,804	6.97
9/22/2025	0.89	0.89	0.83	0.84	116,224	6.75
9/19/2025	0.87	0.93	0.87	0.88	147,830	7.05
9/18/2025	0.88	0.92	0.87	0.87	140,100	6.97
9/17/2025	0.95	0.99	0.86	0.89	199,946	7.09
9/16/2025	0.97	1.00	0.94	0.95	186,109	7.60
9/15/2025	1.05	1.05	0.97	1.00	187,731	7.98
9/12/2025	0.98	1.05	0.98	1.05	246,201	8.40
9/11/2025	1.00	1.03	0.97	1.02	210,127	8.16
9/10/2025	0.93	1.03	0.93	1.01	277,883	8.08
9/09/2025	0.98	0.99	0.94	0.96	210,160	7.70
9/08/2025	0.81	1.02	0.81	1.01	1,140,864	8.08
9/05/2025	0.86	0.86	0.73	0.82	315,797	6.55
9/04/2025	0.91	0.94	0.82	0.84	293,868	6.75