INVO Fertility, Inc. (IVF) NASDAQ

Currency In USD

IVF Historical Return

If you invested $1000 in INVO Fertility, Inc. (IVF) 10 years ago, it would be worth $0.02 as of June 26, 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 $16.59. This corresponds to total returns of -100%, -100%, -98.34%, respectively, with annualized returns of -66.59%, -89.25%, -98.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IVF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 29, 2026	1.9	1.92	1.92	1.92	1.87	25,360
April 28, 2026	2.04	1.94	1.94	2.04	1.92	31,348
April 27, 2026	2.09	2.04	2.04	2.13	2.03	31,374
April 24, 2026	2.19	2.14	2.14	2.22	2.09	24,553
April 23, 2026	2.4	2.17	2.17	2.4	2.1	49,255
April 22, 2026	2.16	2.25	2.25	2.25	2.16	12,365
April 21, 2026	2.27	2.15	2.15	2.27	2.12	34,979
April 20, 2026	2.1	2.28	2.28	2.29	2.06	38,961
April 17, 2026	2.12	2.1	2.1	2.16	2.08	35,752
April 16, 2026	2.25	2.13	2.13	2.28	2.13	37,269
April 15, 2026	2.14	2.21	2.21	2.22	2	48,299
April 14, 2026	2.15	2.18	2.18	2.27	2.15	43,464
April 13, 2026	2.05	2.11	2.11	2.13	2.03	27,244
April 10, 2026	2.02	2.01	2.01	2.14	1.99	34,245
April 09, 2026	2.05	2.01	2.01	2.09	1.92	53,935
April 08, 2026	2.26	2.06	2.06	2.34	2.05	47,153
April 07, 2026	2.43	2.08	2.08	2.43	2.06	98,510
April 06, 2026	2.47	2.4	2.4	2.52	2.4	19,474
April 02, 2026	2.57	2.51	2.51	2.58	2.39	49,107
April 01, 2026	2.64	2.61	2.61	2.71	2.52	21,672
March 31, 2026	2.24	2.72	2.72	2.73	2.15	121,617