INVO Fertility, Inc. (IVF) NASDAQ

2.13

-0.08(-3.62%)

Updated at April 16 04:00PM

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 April 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.02, while $1000 invested 1 year ago would be worth $9.24. This corresponds to total returns of -100%, -100%, -99.08%, respectively, with annualized returns of -66.13%, -88.66%, -99.08%.

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
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
March 30, 2026	2.63	2.27	2.27	2.7	2.25	109,733
March 27, 2026	2.93	2.68	2.68	3.07	2.56	233,905
March 26, 2026	3.06	2.89	2.89	3.12	2.85	64,153
March 25, 2026	3.05	3.14	3.14	3.25	2.75	129,040
March 24, 2026	3.38	3.35	3.35	3.59	3.35	25,780
March 23, 2026	3.34	3.45	3.45	3.55	3.3	19,641
March 20, 2026	3.48	3.45	3.45	3.6	3.4	36,323
March 19, 2026	3.64	3.55	3.55	3.65	3.47	25,867
March 18, 2026	3.8	3.68	3.68	4	3.6	56,180
March 17, 2026	4	3.86	3.86	4.09	3.82	32,300
March 16, 2026	4.3	4	4	4.35	3.96	85,942
March 13, 2026	4.42	4.31	4.31	4.9	4.3	208,741
March 12, 2026	4.28	4.09	4.09	4.3	4.05	25,600
March 11, 2026	4.14	4.3	4.3	4.43	4.13	24,795
March 10, 2026	4.17	4.22	4.22	4.25	4.07	24,800
March 09, 2026	4.1	4.25	4.25	4.25	4.05	26,804
March 06, 2026	4.25	4.25	4.25	4.3	4.13	19,580
March 05, 2026	4.39	4.34	4.34	4.45	4.2	27,553
March 04, 2026	4.24	4.43	4.43	4.52	4.2	41,089
March 03, 2026	4.3	4.33	4.33	4.4	4.06	77,600
March 02, 2026	4.4	4.65	4.65	4.68	4.25	40,840
February 27, 2026	4.6	4.75	4.75	4.8	4.55	58,144
February 26, 2026	4.75	4.79	4.79	4.84	4.55	43,120
February 25, 2026	5.05	4.97	4.97	5.05	4.7	79,220
February 24, 2026	4.61	4.99	4.99	5.05	4.47	108,460
February 23, 2026	4.69	4.7	4.7	5	4.55	104,405
February 20, 2026	4.98	4.96	4.96	5.1	4.4	2.21M
February 19, 2026	5	4.79	4.79	5.1	4.77	26,420
February 18, 2026	5.05	5	5	5.15	4.85	27,840
February 17, 2026	5.15	5.1	5.1	5.25	4.6	58,340
February 13, 2026	5.4	5.3	5.3	5.5	5.15	34,381
February 12, 2026	5.6	5.2	5.2	5.75	5	68,680
February 11, 2026	5.65	5.5	5.5	6.25	5.35	135,320
February 10, 2026	5.8	5.55	5.55	6.05	5.2	120,520
February 09, 2026	5.55	5.55	5.55	5.6	5.25	48,900
February 06, 2026	5.25	5.5	5.5	5.6	5.05	53,080
February 05, 2026	5.25	5.25	5.25	5.7	5	98,560
February 04, 2026	5.8	5.35	5.35	6.1	5.1	154,780
February 03, 2026	6.2	5.8	5.8	6.45	5.7	76,346
February 02, 2026	6.55	6.2	6.2	6.65	6.15	74,560
January 30, 2026	7	6.85	6.85	7	6.25	131,520
January 29, 2026	8.05	7.05	7.05	8.1	6.95	190,128
January 28, 2026	8.4	8.1	8.1	9.4	7.6	573,686
January 27, 2026	9.65	8.6	8.6	10.7	7.35	13.15M
January 26, 2026	6.7	6.05	6.05	7.2	6.05	364,840
January 23, 2026	8.3	8.15	8.15	9.2	8.05	262,261
January 22, 2026	9.75	8.8	8.8	10.05	8.3	588,100
January 21, 2026	10.45	10.05	10.05	11.35	8.65	1.72M