INVO Fertility, Inc. (IVF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IVF Historical Return
If you invested $1000 in INVO Fertility, Inc. (IVF) 10 years ago, it would be worth $0.01 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.01, while $1000 invested 1 year ago would be worth $11.26. This corresponds to total returns of -100%, -100%, -98.87%, respectively, with annualized returns of -68.82%, -90.39%, -98.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IVF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 27, 2026 | 1 | 0.96 | 0.96 | 1.01 | 0.91 | 158,690 |
| July 24, 2026 | 1.03 | 1 | 1 | 1.04 | 1 | 60,062 |
| July 23, 2026 | 1.03 | 1.02 | 1.02 | 1.06 | 1.02 | 52,278 |
| July 22, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1.03 | 49,888 |
| July 21, 2026 | 1.05 | 1.04 | 1.04 | 1.08 | 1.02 | 62,673 |
| July 20, 2026 | 1.04 | 1.04 | 1.04 | 1.11 | 1 | 185,400 |
| July 17, 2026 | 1.11 | 1.04 | 1.04 | 1.13 | 1.03 | 109,691 |
| July 16, 2026 | 1.12 | 1.13 | 1.13 | 1.19 | 1.1 | 159,883 |
| July 15, 2026 | 1.15 | 1.13 | 1.13 | 1.18 | 1.11 | 100,139 |
| July 14, 2026 | 1.24 | 1.13 | 1.13 | 1.32 | 1.13 | 286,549 |
| July 13, 2026 | 1.15 | 1.13 | 1.13 | 1.17 | 1.1 | 163,873 |
| July 10, 2026 | 1.17 | 1.13 | 1.13 | 1.2 | 1.13 | 103,672 |
| July 09, 2026 | 1.25 | 1.16 | 1.16 | 1.25 | 1.15 | 314,742 |
| July 08, 2026 | 1.31 | 1.28 | 1.28 | 1.36 | 1.25 | 203,280 |
| July 07, 2026 | 1.32 | 1.34 | 1.34 | 1.35 | 1.23 | 535,906 |
| July 06, 2026 | 1.63 | 1.36 | 1.36 | 1.64 | 1.29 | 431,363 |
| July 02, 2026 | 1.92 | 1.62 | 1.62 | 1.92 | 1.47 | 415,648 |
| July 01, 2026 | 1.63 | 1.83 | 1.83 | 1.99 | 1.63 | 791,832 |
| June 30, 2026 | 1.98 | 1.9 | 1.9 | 2.14 | 1.75 | 1.52M |
| June 29, 2026 | 2.13 | 1.99 | 1.99 | 2.41 | 1.94 | 3.27M |
| June 26, 2026 | 1.85 | 2.45 | 2.45 | 3.11 | 1.81 | 114.89M |
| June 25, 2026 | 1.36 | 1.24 | 1.24 | 1.38 | 1.2 | 209,618 |
| June 24, 2026 | 1.41 | 1.32 | 1.32 | 1.41 | 1.32 | 24,474 |
| June 23, 2026 | 1.42 | 1.37 | 1.37 | 1.44 | 1.32 | 304,039 |
| June 22, 2026 | 1.48 | 1.39 | 1.39 | 1.54 | 1.36 | 70,884 |
| June 18, 2026 | 1.57 | 1.5 | 1.5 | 1.57 | 1.5 | 32,109 |
| June 17, 2026 | 1.49 | 1.59 | 1.59 | 1.6 | 1.45 | 88,613 |
| June 16, 2026 | 1.45 | 1.49 | 1.49 | 1.5 | 1.39 | 47,976 |
| June 15, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.44 | 39,630 |
| June 12, 2026 | 1.39 | 1.48 | 1.48 | 1.51 | 1.39 | 44,431 |
| June 11, 2026 | 1.38 | 1.49 | 1.49 | 1.49 | 1.38 | 36,960 |
| June 10, 2026 | 1.45 | 1.41 | 1.41 | 1.53 | 1.32 | 143,620 |
| June 09, 2026 | 1.34 | 1.4 | 1.4 | 1.41 | 1.29 | 118,852 |
| June 08, 2026 | 1.52 | 1.3 | 1.3 | 1.59 | 1.26 | 161,287 |
| June 05, 2026 | 1.62 | 1.59 | 1.59 | 1.69 | 1.48 | 0 |
| June 04, 2026 | 1.73 | 1.66 | 1.66 | 2.08 | 1.6 | 515,379 |
| June 03, 2026 | 1.6 | 1.7 | 1.7 | 1.89 | 1.6 | 429,966 |
| June 02, 2026 | 1.47 | 1.52 | 1.52 | 1.65 | 1.47 | 559,944 |
| June 01, 2026 | 1.7 | 1.47 | 1.47 | 1.8 | 1.4 | 733,399 |
| May 29, 2026 | 1.74 | 1.88 | 1.88 | 1.89 | 1.67 | 73,408 |
| May 28, 2026 | 1.61 | 1.7 | 1.7 | 1.74 | 1.59 | 44,962 |
| May 27, 2026 | 1.64 | 1.6 | 1.6 | 1.68 | 1.59 | 27,397 |
| May 26, 2026 | 1.55 | 1.66 | 1.66 | 1.69 | 1.55 | 39,553 |
| May 22, 2026 | 1.66 | 1.61 | 1.61 | 1.66 | 1.54 | 31,549 |
| May 21, 2026 | 1.61 | 1.58 | 1.58 | 1.74 | 1.51 | 43,170 |
| May 20, 2026 | 1.43 | 1.68 | 1.68 | 1.78 | 1.38 | 142,042 |
| May 19, 2026 | 1.61 | 1.43 | 1.43 | 1.61 | 1.41 | 58,025 |
| May 18, 2026 | 1.56 | 1.5 | 1.5 | 1.64 | 1.5 | 51,484 |
| May 15, 2026 | 1.59 | 1.6 | 1.6 | 1.66 | 1.56 | 24,346 |
| May 14, 2026 | 1.64 | 1.56 | 1.56 | 1.67 | 1.55 | 32,363 |
| May 13, 2026 | 1.66 | 1.58 | 1.58 | 1.69 | 1.55 | 21,403 |
| May 12, 2026 | 1.61 | 1.59 | 1.59 | 1.62 | 1.55 | 32,947 |
| May 11, 2026 | 1.69 | 1.61 | 1.61 | 2.02 | 1.61 | 199,323 |
| May 08, 2026 | 1.82 | 1.72 | 1.72 | 1.82 | 1.7 | 29,048 |
| May 07, 2026 | 1.83 | 1.82 | 1.82 | 1.85 | 1.78 | 18,546 |
| May 06, 2026 | 1.89 | 1.81 | 1.81 | 1.92 | 1.8 | 38,231 |
| May 05, 2026 | 1.9 | 1.89 | 1.89 | 1.99 | 1.87 | 39,660 |
| May 04, 2026 | 1.91 | 1.89 | 1.89 | 1.92 | 1.8 | 36,637 |
| May 01, 2026 | 1.89 | 1.9 | 1.9 | 1.94 | 1.85 | 22,326 |
| April 30, 2026 | 1.9 | 1.88 | 1.88 | 1.94 | 1.85 | 24,509 |
AD
