Free Trial
→ Trump's New Dollar (From Porter & Company) (Ad)tc pixel Free IVF Stock Alerts

INVO Fertility (IVF) Stock Chart & Stock Price History

INVO Fertility logo
$1.59 -0.07 (-4.22%)
Closing price 06/5/2026 04:00 PM Eastern
Extended Trading
$1.50 -0.09 (-5.35%)
As of 06/5/2026 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

INVO Fertility Stock Price Performance

The INVO Fertility (IVF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.11%, with a year-to-date return of -57.75%. In the past month, the stock has decreased 12.15%, reflecting recent market activity.

As of the latest close, INVO Fertility traded at $1.59 with a market cap of $2.57 million and volume of 145,729 shares. Five years ago, the stock traded at a split-adjusted price of $124,128.00, representing a 100.00% decrease over that period. At the time, it had a market cap of $45.66 million and a volume of 1 shares.

Receive IVF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for INVO Fertility and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+8.16%
1 Month
Performance
-12.15%
3 Month
Performance
-62.54%
Year-To-Date
Performance
-57.75%
1 Year
Performance
-99.11%
5 Year
Performance
-100.00%

IVF Stock Chart for Saturday, June, 6, 2026

IVF Chart by TradingView

INVO Fertility Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$1.66$1.59
-4.22%		$1.69$1.47145,729 shs$2.57 million
06/04/2026$1.70$1.66
-2.35%		$2.08$1.60515,380 shs$2.69 million
06/03/2026$1.52$1.70
+11.84%		$1.89$1.60436,457 shs$2.75 million
06/02/2026$1.47$1.52
+3.40%		$1.72$1.47561,794 shs$2.37 million
06/01/2026$1.88$1.47
-21.81%		$1.80$1.40764,488 shs$2.38 million
05/29/2026$1.70$1.88
+10.59%		$1.91$1.6711.94 million shs$3.05 million
05/28/2026$1.60$1.70
+6.25%		$1.74$1.5945,063 shs$2.75 million
05/27/2026$1.66$1.60
-3.61%		$1.68$1.5927,397 shs$2.58 million
05/26/2026$1.64$1.66
+1.22%		$1.69$1.5539,573 shs$2.69 million
05/25/2026$1.64$1.64$1.66$1.5434,460 shs$2.66 million
05/22/2026$1.58$1.64
+3.80%		$1.66$1.5434,460 shs$2.66 million
05/21/2026$1.68$1.58
-5.95%		$1.74$1.5143,171 shs$2.56 million
05/20/2026$1.43$1.68
+17.48%		$1.78$1.38142,322 shs$2.71 million
05/19/2026$1.50$1.43
-4.67%		$1.61$1.4158,130 shs$2.32 million
05/18/2026$1.60$1.50
-5.96%		$1.64$1.5051,480 shs$2.43 million
05/15/2026$1.56$1.60
+2.24%		$1.66$1.5624,346 shs$2.58 million
05/14/2026$1.58$1.56
-0.95%		$1.67$1.5533,589 shs$2.52 million
05/13/2026$1.59$1.58
-0.63%		$1.69$1.5521,405 shs$2.55 million
05/12/2026$1.61$1.59
-1.55%		$1.62$1.5532,949 shs$2.57 million
05/11/2026$1.72$1.61
-6.40%		$2.02$1.61199,366 shs$2.60 million
05/08/2026$1.82$1.72
-5.49%		$1.82$1.7029,923 shs$2.94 million
05/07/2026$1.81$1.82
+0.55%		$1.85$1.7819,102 shs$2.95 million
05/06/2026$1.89$1.81
-4.23%		$1.92$1.8038,437 shs$2.93 million
05/05/2026N/A$1.89$1.99$1.8739,890 shs$3.05 million
Related Companies

This page (NASDAQ:IVF) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners
BUY THIS: Claim a backdoor stake in SpaceX before June 12
SpaceX isn't public yet, but one trade available in a standard brokerage account could give you pre-IPO exposu...
Chaikin Analytics | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Elon Now Pays 15X More Than Your Bank
Elon Musk's new bank is offering 6% interest per year - that's 15 times the national average of 0.4% that most...
InvestorPlace | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
How to get into the SpaceX IPO before June 12
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Goldman Sachs just told you what to buy (most people missed it)
Goldman Sachs just revealed that 40% of AI data centers will be crippled by electricity shortages by 2027 - no...
Behind the Markets | Sponsoredtc pixel