Stock listing
NASDAQ:IVF INVO Fertility, Inc. Stock
Home listing (NASDAQ) of INVO Fertility, Inc.
Follow INVO Fertility, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:IVF
$2.03 USD -0.02 (-1.0%)
Close on Nov 5, 2026
- Day range
- $1.90 – $2.18 USDNov 5, 2026
- Volume
- 47,959 sharesNov 5, 2026
- Market cap
- $9.34M USDAt the close on Nov 5, 2026 · price × 4.60M shares outstanding
- 52-week range
- $1.59 – $98.00 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $777,129 USDMedian day 8,281 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:IVF · Home | $2.03 USD | -0.02 (-1.0%) | 47,959 | $2.09 | $2.18 | $1.90 | $2.05 | Close on Nov 5, 2026 |
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:IVF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.03 | -0.02 | -1.0% | $2.09 | $2.18 | $1.90 | 47,959 | |
| $2.05 | +0.11 | +5.7% | $1.94 | $2.17 | $1.87 | 40,229 | |
| $1.94 | +0.11 | +6.0% | $1.91 | $2.067 | $1.82 | 18,769 | |
| $1.83 | -0.08 | -4.2% | $1.95 | $2.19 | $1.81 | 53,707 | |
| $1.91 | -0.234 | -10.9% | $2.041 | $2.28 | $1.59 | 129,942 | |
| $2.144 | -0.08 | -3.6% | $2.238 | $2.275 | $2.142 | 7,462 | |
| $2.224 | -0.24 | -9.7% | $2.404 | $2.491 | $2.222 | 10,901 | |
| $2.464 | +0.184 | +8.1% | $2.32 | $2.541 | $2.20 | 3,578 | |
| $2.28 | -0.001 | -0.1% | $2.312 | $2.492 | $2.215 | 2,412 | |
| $2.281 | +0.149 | +7.0% | $2.12 | $2.352 | $2.117 | 5,419 | |
| $2.132 | -0.058 | -2.7% | $2.264 | $2.264 | $2.116 | 3,724 | |
| $2.19 | -0.216 | -9.0% | $2.39 | $2.42 | $2.12 | 4,775 | |
| $2.406 | +0.002 | +0.1% | $2.441 | $2.574 | $2.40 | 4,336 | |
| $2.404 | +0.174 | +7.8% | $2.248 | $2.574 | $2.244 | 5,904 | |
| $2.23 | -0.134 | -5.7% | $2.381 | $2.40 | $2.12 | 4,993 | |
| $2.364 | +0.004 | +0.2% | $2.328 | $2.40 | $2.04 | 10,959 | |
| $2.36 | -0.20 | -7.8% | $2.60 | $2.68 | $2.32 | 10,937 | |
| $2.56 | -0.344 | -11.9% | $2.88 | $3.001 | $2.509 | 14,293 | |
| $2.904 | -0.006 | -0.2% | $3.00 | $3.074 | $2.861 | 5,830 | |
| $2.91 | -0.05 | -1.7% | $3.08 | $3.08 | $2.84 | 5,601 | |
| $2.96 | +0.01 | +0.4% | $2.96 | $3.04 | $2.96 | 4,366 | |
| $2.95 | -0.23 | -7.2% | $3.34 | $3.34 | $2.844 | 10,273 | |
| $3.18 | -0.136 | -4.1% | $3.255 | $3.371 | $3.164 | 4,257 | |
| $3.316 | -0.104 | -3.0% | $3.48 | $3.48 | $3.038 | 9,189 | |
| $3.42 | -0.182 | -5.1% | $3.60 | $3.62 | $3.246 | 13,947 | |
| $3.602 | -0.038 | -1.1% | $3.80 | $3.80 | $3.561 | 8,022 | |
| $3.641 | -0.003 | -0.1% | $3.76 | $3.79 | $3.64 | 4,538 | |
| $3.644 | -0.09 | -2.4% | $3.80 | $3.80 | $3.64 | 4,786 | |
| $3.734 | -0.044 | -1.2% | $3.782 | $3.88 | $3.72 | 5,773 | |
| $3.779 | +0.01 | +0.3% | $3.80 | $4.172 | $3.72 | 32,126 | |
| $3.769 | -0.311 | -7.6% | $4.00 | $4.08 | $3.76 | 7,160 | |
| $4.08 | +0.082 | +2.1% | $3.96 | $4.08 | $3.874 | 9,219 | |
| $3.998 | +0.166 | +4.3% | $3.76 | $3.998 | $3.76 | 8,540 | |
| $3.832 | -0.048 | -1.2% | $3.826 | $3.944 | $3.723 | 10,080 | |
| $3.88 | +0.164 | +4.4% | $3.72 | $3.96 | $3.66 | 7,339 | |
| $3.716 | -0.018 | -0.5% | $3.739 | $3.769 | $3.66 | 4,778 | |
| $3.734 | -0.074 | -2.0% | $3.80 | $3.84 | $3.66 | 9,786 | |
| $3.808 | +0.004 | +0.1% | $3.84 | $3.872 | $3.80 | 3,824 | |
| $3.804 | -0.072 | -1.9% | $3.916 | $3.999 | $3.80 | 13,531 | |
| $3.876 | +0.02 | +0.5% | $3.93 | $3.96 | $3.862 | 3,489 | |
| $3.856 | +0.016 | +0.4% | $3.80 | $3.919 | $3.80 | 4,026 | |
| $3.84 | -0.089 | -2.3% | $4.00 | $4.00 | $3.80 | 9,565 | |
| $3.929 | -0.011 | -0.3% | $3.964 | $4.00 | $3.88 | 4,609 | |
| $3.94 | +0.006 | +0.2% | $3.934 | $3.96 | $3.88 | 11,739 | |
| $3.934 | -0.106 | -2.6% | $4.04 | $4.08 | $3.92 | 13,631 | |
| $4.04 | 0.00 | 0.0% | $4.08 | $4.08 | $4.00 | 7,809 | |
| $4.04 | -0.08 | -1.9% | $4.12 | $4.16 | $3.96 | 15,291 | |
| $4.12 | +0.12 | +3.0% | $4.12 | $4.16 | $3.966 | 11,553 | |
| $4.00 | -0.12 | -2.9% | $4.12 | $4.16 | $4.00 | 19,520 | |
| $4.12 | -0.12 | -2.8% | $4.20 | $4.24 | $4.00 | 23,477 | |
| $4.24 | 0.00 | 0.0% | $4.28 | $5.20 | $4.04 | 221,710 | |
| $4.24 | +0.12 | +2.9% | $4.12 | $4.32 | $3.92 | 22,895 | |
| $4.12 | -0.12 | -2.8% | $4.24 | $4.36 | $4.08 | 18,554 | |
| $4.24 | -0.36 | -7.8% | $4.48 | $4.48 | $4.24 | 26,187 | |
| $4.60 | +0.08 | +1.8% | $4.96 | $5.00 | $4.40 | 69,966 | |
| $4.52 | -1.20 | -21.0% | $5.24 | $5.28 | $4.40 | 83,265 | |
| $5.72 | -0.40 | -6.5% | $6.24 | $6.32 | $5.40 | 237,471 | |
| $6.12 | +2.234 | +57.5% | $9.04 | $11.20 | $5.639 | 7,510,612 | |
| $3.886 | +0.006 | +0.2% | $4.00 | $4.04 | $3.816 | 3,243 | |
| $3.88 | -0.16 | -4.0% | $4.12 | $4.12 | $3.88 | 2,613 | |
| $4.04 | -0.08 | -1.9% | $4.04 | $4.16 | $3.912 | 3,877 | |
| $4.12 | -0.04 | -1.0% | $4.28 | $4.28 | $4.02 | 2,416 | |
| $4.16 | -0.08 | -1.9% | $4.16 | $4.28 | $4.141 | 4,036 | |
| $4.24 | +0.08 | +1.9% | $4.20 | $4.32 | $4.12 | 3,848 | |
| $4.16 | -0.14 | -3.3% | $4.52 | $4.52 | $4.04 | 2,998 | |
| $4.30 | +0.10 | +2.4% | $4.16 | $4.40 | $4.12 | 4,367 |
- Ticker
- NASDAQ:IVF
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Nov 5, 2026
INVO Fertility Partners with PatientFi to Help Make Fertility Treatment More Affordable
Latest earnings call · Aug 17, 2026
INVO Fertility (NASDAQ:IVF) Q2 2026 Earnings Call
Replay and transcript
Latest deck · August 2026
Investor Presentation (August 2026)
Investor deck · 30 slides
Calls
Replays
INVO Fertility (NASDAQ:IVF) Q2 2026 Earnings Call
Mon, Aug 17, 2026 · 11:00 AM ET
Watch Transcript
Latest news
INVO Fertility Partners with PatientFi to Help Make Fertility Treatment More Affordable
Nov 5, 2026
Closed $2.03 (-1.0%) on Nov 5, 2026
INVO Fertility Announces a 1: 4 Reverse Stock Split Effective Pre-Market Opening on October 30, 2026
Oct 27, 2026
Closed $2.22 (-9.7%) on Oct 28, 2026
INVO Fertility to Participate in the Lytham Partners Fall 2026 Investor Conference
Sep 25, 2026
Closed $3.78 (+0.3%) on Sep 25, 2026
INVO Fertility to Participate in H.C. Wainwright's 28th Annual Global Investment Conference
Aug 28, 2026
Closed $4.00 (-2.9%) on Aug 28, 2026
INVO Fertility Announces Five Poster Presentations Highlighting Platelet-Rich Plasma Research at the 2026 Midwest Reproductive Symposium International
Aug 20, 2026
Closed $4.60 (+1.8%) on Aug 20, 2026
INVO Fertility Reports Second Quarter 2026 Results Highlighting Revenue Growth and Clinic Platform Profitability
Aug 17, 2026
Closed $6.12 (+57.5%) on Aug 17, 2026
INVO Fertility Reports First Quarter 2026 Results Reflecting Strong Revenue Growth, Expanded Fertility Clinic Platform, and Improved Capital Structure
Jun 22, 2026
Closed $5.56 (-7.3%) on Jun 22, 2026
INVO Fertility Receives Nasdaq Notification Regarding Late Filing of Quarterly Report on Form 10-Q
Jun 2, 2026
Closed $6.80 (+11.8%) on Jun 3, 2026
INVO Fertility Announces Fiscal Year 2025 Financial Results
Jun 2, 2026
Closed $6.08 (+3.4%) on Jun 2, 2026
INVO Fertility Receives Nasdaq Notification Regarding Late Filing of Annual Report on Form 10-K
Apr 29, 2026
Closed $7.52 (-2.1%) on Apr 30, 2026
Financings
Public offering of units (one share of common stock or pre-funded warrant and one warrant)
Jan 13, 2025
Announced: about US$9.5M · US$0.7 a unit · 1 warrant at US$0.7 for 60 months · Maxim Group LLC +1
Dealers: Maxim Group LLC (lead), Brookline Capital Markets, a division of Arcadia Securities, LLC (co-lead)
Use of proceeds: Wisconsin Fertility Institute purchase installment, redeem Series C-2 preferred, debt obligations, clinical trials, product development, working capital
Decks
Investor Presentation (August 2026)
Investor deck · 30 slides · August 2026
Investor Presentation (June 2026)
Investor deck · 27 slides · June 2026
Investor Presentation (March 2026)
Investor deck · 26 slides · March 2026
Investor Presentation (December 2025)
Investor deck · 26 slides · December 2025
INVO Fertility, Inc. on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 25 in the last 12 months · 143 in all · newest Nov 5, 2026 · oldest 2020
- Calls
- 1 call with a replay · 1 with a transcript · latest Aug 17, 2026
- Decks
- 8 decks · latest August 2026
Where INVO Fertility, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:IVF · Home listing · This page | NASDAQ | United States | USD |
| BOATS:IVF | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about INVO Fertility, Inc.