INVO Fertility, Inc. (IVF) Stock Price History
Historical prices from 2008 to 2026
- 1M
- +5.9%
- 3M
- -12.3%
- YTD
- -55.8%
- 1Y
- -98.1%
- 3Y
- -93.1%
- 5Y
- -89.1%
Loading 10-year price history...
IVF Historical Performance
IVF Annual Returns
Year-by-year price performance · 2008–2026
- 2008 annual price return
- +200.0%
- 2009 annual price return
- -81.3%
- 2010 annual price return
- -78.9%
- 2011 annual price return
- -78.3%
- 2012 annual price return
- -45.5%
- 2013 annual price return
- +260.0%
- 2014 annual price return
- +381.5%
- 2015 annual price return
- +169.2%
- 2016 annual price return
- -49.2%
- 2017 annual price return
- -55.7%
- 2018 annual price return
- +180.0%
- 2019 annual price return
- -47.3%
- 2020 annual price return
- -56.5%
- 2021 annual price return
- +8.5%
- 2022 annual price return
- -87.1%
- 2023 annual price return
- -84.6%
- 2024 annual price return
- -36.7%
- 2025 annual price return
- -92.5%
- 2026 annual price return
- +5.5%
IVF Stock Price Trajectory (2008–2026)
As of June 30, 2026, INVO Fertility, Inc. (IVF) trades at $1.99, representing a -98.1% return over the past year. The stock has delivered a -100.0% total return over five years (-89.1% 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 80% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers NTRA (+61.2% 1Y), PGNY (+31.2% 1Y), and INMD (+2.1% 1Y), IVF has underperformed the peer group average. Compare IVF vs NTRA →
IVF Historical Price Data · from 2008
Rows 1–50 of 4,434| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 2.13 | 2.41 | 1.94 | 1.99 | 3.25M | -22.27% |
| 2026-06-26 | 1.85 | 3.03 | 1.81 | 2.56 | 111.75M | +106.45% |
| 2026-06-25 | 1.36 | 1.38 | 1.20 | 1.24 | 83K | -6.06% |
| 2026-06-24 | 1.41 | 1.41 | 1.32 | 1.32 | 24K | -3.65% |
| 2026-06-23 | 1.42 | 1.44 | 1.32 | 1.37 | 304K | -1.44% |
| 2026-06-22 | 1.48 | 1.54 | 1.36 | 1.39 | 71K | -9.15% |
| 2026-06-18 | 1.57 | 1.57 | 1.50 | 1.53 | 25K | -3.77% |
| 2026-06-17 | 1.49 | 1.60 | 1.45 | 1.59 | 85K | +6.71% |
| 2026-06-16 | 1.45 | 1.50 | 1.39 | 1.49 | 48K | 0.00% |
| 2026-06-15 | 1.50 | 1.51 | 1.44 | 1.49 | 40K | +0.68% |
| 2026-06-12 | 1.39 | 1.51 | 1.39 | 1.48 | 43K | -0.67% |
| 2026-06-11 | 1.38 | 1.49 | 1.38 | 1.49 | 37K | +5.67% |
| 2026-06-10 | 1.45 | 1.53 | 1.32 | 1.41 | 144K | +0.71% |
| 2026-06-09 | 1.34 | 1.41 | 1.29 | 1.40 | 119K | +6.06% |
| 2026-06-08 | 1.52 | 1.58 | 1.26 | 1.32 | 161K | -16.98% |
| 2026-06-05 | 1.62 | 1.69 | 1.48 | 1.59 | 1K | -4.22% |
| 2026-06-04 | 1.71 | 2.08 | 1.60 | 1.66 | 508K | -2.35% |
| 2026-06-03 | 1.60 | 1.89 | 1.60 | 1.70 | 430K | +11.84% |
| 2026-06-02 | 1.47 | 1.65 | 1.47 | 1.52 | 555K | +3.40% |
| 2026-06-01 | 1.70 | 1.80 | 1.40 | 1.47 | 733K | -21.81% |
| 2026-05-29 | 1.74 | 1.89 | 1.67 | 1.88 | 73K | +10.59% |
| 2026-05-28 | 1.61 | 1.74 | 1.61 | 1.70 | 45K | +6.25% |
| 2026-05-27 | 1.64 | 1.68 | 1.59 | 1.60 | 27K | -3.61% |
| 2026-05-26 | 1.68 | 1.68 | 1.55 | 1.66 | 37K | +3.43% |
| 2026-05-22 | 1.66 | 1.66 | 1.54 | 1.60 | 32K | +1.58% |
| 2026-05-21 | 1.58 | 1.72 | 1.51 | 1.58 | 43K | -5.95% |
| 2026-05-20 | 1.46 | 1.77 | 1.38 | 1.68 | 131K | +17.48% |
| 2026-05-19 | 1.61 | 1.61 | 1.41 | 1.43 | 56K | -5.92% |
| 2026-05-18 | 1.56 | 1.64 | 1.50 | 1.52 | 51K | -4.70% |
| 2026-05-15 | 1.59 | 1.66 | 1.56 | 1.59 | 24K | +2.24% |
| 2026-05-14 | 1.64 | 1.67 | 1.55 | 1.56 | 32K | -0.95% |
| 2026-05-13 | 1.66 | 1.69 | 1.55 | 1.57 | 21K | -0.63% |
| 2026-05-12 | 1.61 | 1.61 | 1.57 | 1.58 | 32K | -1.55% |
| 2026-05-11 | 1.69 | 2.02 | 1.61 | 1.61 | 199K | -6.40% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IVF — Frequently Asked Questions
Quick answers to the most common questions about buying IVF stock.
How has IVF stock performed recently?
IVF declined -98.1% over the past year, below its 5-year annualized CAGR of -89.1%. 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 $169.60. Current 1-year return of -98.1% 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 2008-2026, downloadable in CSV format.