The highest closing price for INVO Fertility (IVF) last month was $4.55, on November 12. It was down 46.9% for the month. The latest price is $1.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $2.05 | $2.26 | $1.81 | $2.25 | 8,526,900 |
November 26 2025 | $1.96 | $2.08 | $1.92 | $2.02 | 155,963 |
November 25 2025 | $2.24 | $2.24 | $1.89 | $2.06 | 377,363 |
November 24 2025 | $2.69 | $2.69 | $2.56 | $2.58 | 35,225 |
November 21 2025 | $2.28 | $2.86 | $2.26 | $2.62 | 123,288 |
November 20 2025 | $2.96 | $3.08 | $2.43 | $2.48 | 120,413 |
November 19 2025 | $3.39 | $3.50 | $2.72 | $2.97 | 120,850 |
November 18 2025 | $3.52 | $3.60 | $3.21 | $3.45 | 106,600 |
November 17 2025 | $3.95 | $4.00 | $3.60 | $3.66 | 76,588 |
November 14 2025 | $3.87 | $4.13 | $3.84 | $3.86 | 47,750 |
November 13 2025 | $4.40 | $4.53 | $3.86 | $3.99 | 107,950 |
November 12 2025 | $4.30 | $4.90 | $4.30 | $4.55 | 145,500 |
November 11 2025 | $4.26 | $4.55 | $4.26 | $4.34 | 56,875 |
November 10 2025 | $4.14 | $4.68 | $4.12 | $4.40 | 137,350 |
November 07 2025 | $3.84 | $4.32 | $3.80 | $4.31 | 116,888 |
November 06 2025 | $4.08 | $4.19 | $3.88 | $3.96 | 72,413 |
November 05 2025 | $3.84 | $4.29 | $3.78 | $4.19 | 115,438 |
November 04 2025 | $3.99 | $4.15 | $3.86 | $3.95 | 101,063 |
November 03 2025 | $4.22 | $4.63 | $3.74 | $4.27 | 407,363 |
Daily pricing data for INVO Fertility dates back to 11/11/2008, and may be incomplete.
