INVO Fertility, Inc. (IVF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IVF Historical Performance
Short-Term Returns
IVF Stock Price Trajectory (2011–2026)
As of May 8, 2026, INVO Fertility, Inc. (IVF) trades at $1.72, representing a -99.3% return over the past year. The stock has delivered a -100.0% total return over five years (-89.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $552,960.00 on March 2, 2009. From this peak, IVF has corrected -100.0%, currently trading 91% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NTRA (+19.5% 1Y), PGNY (+1.5% 1Y), and INMD (-1.9% 1Y), IVF has underperformed the peer group average. Compare IVF vs NTRA →
IVF Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.75 | 1.76 | 1.71 | 1.72 | 29K | -5.49% |
| 2026-05-07 | 1.83 | 1.85 | 1.78 | 1.82 | 18K | +0.55% |
| 2026-05-06 | 1.84 | 1.92 | 1.80 | 1.81 | 37K | -4.23% |
| 2026-05-05 | 1.90 | 1.99 | 1.87 | 1.89 | 39K | 0.00% |
| 2026-05-04 | 1.91 | 1.92 | 1.80 | 1.89 | 37K | -0.53% |
| 2026-05-01 | 1.89 | 1.94 | 1.85 | 1.90 | 22K | +1.06% |
| 2026-04-30 | 1.87 | 1.94 | 1.85 | 1.88 | 24K | -2.08% |
| 2026-04-29 | 1.92 | 1.92 | 1.87 | 1.92 | 25K | -1.03% |
| 2026-04-28 | 2.04 | 2.04 | 1.94 | 1.94 | 31K | -4.90% |
| 2026-04-27 | 2.04 | 2.13 | 2.04 | 2.04 | 30K | -4.67% |
| 2026-04-24 | 2.19 | 2.22 | 2.09 | 2.14 | 24K | -1.38% |
| 2026-04-23 | 2.40 | 2.40 | 2.10 | 2.17 | 50K | -3.56% |
| 2026-04-22 | 2.16 | 2.25 | 2.16 | 2.25 | 13K | +4.65% |
| 2026-04-21 | 2.27 | 2.27 | 2.12 | 2.15 | 35K | -5.70% |
| 2026-04-20 | 2.10 | 2.29 | 2.06 | 2.28 | 41K | +8.57% |
| 2026-04-17 | 2.12 | 2.16 | 2.08 | 2.10 | 36K | -1.41% |
| 2026-04-16 | 2.25 | 2.28 | 2.13 | 2.13 | 37K | -3.62% |
| 2026-04-15 | 2.14 | 2.22 | 2.00 | 2.21 | 48K | +1.38% |
| 2026-04-14 | 2.15 | 2.27 | 2.15 | 2.18 | 46K | +3.32% |
| 2026-04-13 | 2.05 | 2.13 | 2.03 | 2.11 | 30K | +4.98% |
| 2026-04-10 | 2.02 | 2.14 | 1.99 | 2.01 | 34K | 0.00% |
| 2026-04-09 | 2.05 | 2.09 | 1.92 | 2.01 | 54K | -2.43% |
| 2026-04-08 | 2.26 | 2.34 | 2.05 | 2.06 | 51K | -0.96% |
| 2026-04-07 | 2.43 | 2.43 | 2.06 | 2.08 | 99K | -13.33% |
| 2026-04-06 | 2.47 | 2.52 | 2.40 | 2.40 | 22K | -4.38% |
| 2026-04-02 | 2.57 | 2.58 | 2.39 | 2.51 | 50K | -3.83% |
| 2026-04-01 | 2.64 | 2.71 | 2.52 | 2.61 | 24K | -4.04% |
| 2026-03-31 | 2.24 | 2.73 | 2.15 | 2.72 | 127K | +19.82% |
| 2026-03-30 | 2.63 | 2.70 | 2.25 | 2.27 | 114K | -15.30% |
| 2026-03-27 | 2.93 | 3.07 | 2.56 | 2.68 | 234K | -7.27% |
See IVF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IVF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IVF vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonIVF — Frequently Asked Questions
Quick answers to the most common questions about buying IVF stock.
How has IVF stock performed recently?
IVF declined -99.3% over the past year, below its 5-year annualized CAGR of -89.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IVF's all-time high price?
INVO Fertility, Inc. reached $552960.00 on 2009-03-02. The 52-week high is $297.60. Current 1-year return of -99.3% places the stock further from historical peaks.
Where can I download IVF historical price data?
This page provides IVF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.