Stock listing
OTC:IVFH Innovative Food Holdings, Inc. Stock
Follow Innovative Food Holdings, Inc. into a list and get an email when it puts out news.
Share price · OTC:IVFH
$0.16 USD 0.00 (0.0%)
Close on Nov 3, 2026
- Day range
- $0.16 – $0.18 USDNov 3, 2026
- Volume
- 41,311 sharesNov 3, 2026
- Market cap
- $8.74M USDAt the close on Nov 3, 2026 · price × 54.65M shares outstanding
- 52-week range
- $0.131 – $0.55 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $20,159 USDMedian day 68,000 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · OTC:IVFH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.16 | 0.00 | 0.0% | $0.18 | $0.18 | $0.16 | 41,311 | |
| $0.16 | -0.001 | -0.3% | $0.16 | $0.16 | $0.16 | 22,515 | |
| $0.161 | +0.006 | +3.5% | $0.155 | $0.161 | $0.155 | 35,000 | |
| $0.155 | 0.00 | 0.0% | $0.15 | $0.16 | $0.15 | 41,500 | |
| $0.155 | -0.015 | -8.9% | $0.168 | $0.171 | $0.149 | 215,800 | |
| $0.17 | +0.005 | +3.2% | $0.17 | $0.17 | $0.17 | 400 | |
| $0.165 | +0.005 | +3.1% | $0.16 | $0.175 | $0.16 | 13,100 | |
| $0.16 | -0.02 | -11.1% | $0.178 | $0.178 | $0.159 | 99,400 | |
| $0.18 | -0.003 | -1.5% | $0.18 | $0.18 | $0.179 | 28,300 | |
| $0.183 | +0.006 | +3.3% | $0.163 | $0.183 | $0.16 | 70,200 | |
| $0.177 | +0.007 | +4.1% | $0.178 | $0.178 | $0.17 | 36,610 | |
| $0.17 | +0.02 | +13.3% | $0.131 | $0.182 | $0.131 | 380,863 | |
| $0.15 | +0.01 | +7.1% | $0.14 | $0.15 | $0.136 | 330,900 | |
| $0.14 | -0.016 | -10.4% | $0.159 | $0.159 | $0.136 | 446,700 | |
| $0.156 | +0.006 | +4.1% | $0.142 | $0.159 | $0.137 | 80,500 | |
| $0.15 | -0.008 | -5.1% | $0.153 | $0.16 | $0.14 | 112,500 | |
| $0.158 | -0.005 | -3.1% | $0.16 | $0.16 | $0.157 | 22,400 | |
| $0.163 | +0.004 | +2.3% | $0.163 | $0.163 | $0.163 | 500 | |
| $0.159 | -0.006 | -3.4% | $0.169 | $0.17 | $0.145 | 334,400 | |
| $0.165 | -0.003 | -1.8% | $0.166 | $0.168 | $0.16 | 31,400 | |
| $0.168 | +0.008 | +5.0% | $0.16 | $0.168 | $0.149 | 80,366 | |
| $0.16 | 0.00 | 0.0% | $0.163 | $0.163 | $0.155 | 56,605 | |
| $0.16 | -0.01 | -5.9% | $0.173 | $0.173 | $0.159 | 68,000 | |
| $0.17 | +0.001 | +0.6% | $0.177 | $0.18 | $0.17 | 68,000 | |
| $0.169 | +0.006 | +3.7% | $0.163 | $0.169 | $0.16 | 69,300 | |
| $0.163 | -0.007 | -4.1% | $0.165 | $0.168 | $0.157 | 138,100 | |
| $0.17 | -0.017 | -9.1% | $0.185 | $0.185 | $0.17 | 113,500 | |
| $0.187 | +0.007 | +3.9% | $0.18 | $0.205 | $0.15 | 245,900 | |
| $0.18 | -0.007 | -3.7% | $0.18 | $0.188 | $0.177 | 154,100 | |
| $0.187 | -0.033 | -14.9% | $0.201 | $0.201 | $0.181 | 242,000 | |
| $0.22 | 0.00 | -0.1% | $0.206 | $0.22 | $0.188 | 203,700 | |
| $0.22 | +0.025 | +12.7% | $0.214 | $0.22 | $0.195 | 47,100 | |
| $0.195 | -0.03 | -13.2% | $0.21 | $0.219 | $0.195 | 28,000 | |
| $0.225 | +0.02 | +9.6% | $0.221 | $0.225 | $0.205 | 35,700 | |
| $0.205 | -0.02 | -9.0% | $0.21 | $0.225 | $0.205 | 32,800 | |
| $0.226 | +0.007 | +3.0% | $0.21 | $0.229 | $0.21 | 66,800 | |
| $0.219 | -0.001 | -0.5% | $0.235 | $0.24 | $0.219 | 145,000 | |
| $0.22 | -0.004 | -1.8% | $0.22 | $0.25 | $0.22 | 27,800 | |
| $0.224 | +0.009 | +4.2% | $0.21 | $0.224 | $0.21 | 38,000 | |
| $0.215 | -0.005 | -2.3% | $0.22 | $0.22 | $0.21 | 131,700 | |
| $0.22 | -0.005 | -2.2% | $0.221 | $0.23 | $0.217 | 100,700 | |
| $0.225 | -0.012 | -5.0% | $0.243 | $0.251 | $0.216 | 197,500 | |
| $0.237 | +0.00 | +0.1% | $0.245 | $0.248 | $0.23 | 17,000 | |
| $0.237 | 0.00 | 0.0% | $0.237 | $0.237 | $0.237 | 0 | |
| $0.237 | +0.007 | +3.0% | $0.241 | $0.241 | $0.232 | 55,800 | |
| $0.23 | -0.002 | -0.9% | $0.231 | $0.25 | $0.22 | 82,800 | |
| $0.232 | +0.002 | +0.9% | $0.23 | $0.25 | $0.227 | 37,961 | |
| $0.23 | -0.01 | -4.1% | $0.245 | $0.248 | $0.23 | 83,298 | |
| $0.24 | 0.00 | 0.0% | $0.24 | $0.248 | $0.231 | 157,250 | |
| $0.24 | +0.016 | +7.1% | $0.228 | $0.24 | $0.216 | 76,471 | |
| $0.224 | -0.01 | -4.4% | $0.235 | $0.24 | $0.223 | 25,266 | |
| $0.234 | +0.006 | +2.7% | $0.23 | $0.234 | $0.221 | 45,306 | |
| $0.228 | -0.002 | -0.8% | $0.228 | $0.247 | $0.22 | 204,350 | |
| $0.23 | -0.017 | -6.8% | $0.25 | $0.25 | $0.23 | 105,255 | |
| $0.247 | +0.007 | +2.9% | $0.24 | $0.265 | $0.233 | 194,750 | |
| $0.24 | 0.00 | 0.0% | $0.24 | $0.25 | $0.233 | 143,900 | |
| $0.24 | -0.005 | -2.1% | $0.257 | $0.257 | $0.21 | 389,949 | |
| $0.245 | -0.024 | -8.9% | $0.262 | $0.269 | $0.245 | 33,283 | |
| $0.269 | +0.026 | +10.7% | $0.243 | $0.269 | $0.24 | 44,493 | |
| $0.243 | -0.014 | -5.3% | $0.261 | $0.266 | $0.243 | 56,907 | |
| $0.257 | -0.004 | -1.3% | $0.27 | $0.27 | $0.257 | 11,573 | |
| $0.26 | +0.003 | +1.0% | $0.257 | $0.28 | $0.248 | 183,890 | |
| $0.258 | -0.022 | -8.0% | $0.274 | $0.274 | $0.257 | 13,700 | |
| $0.28 | +0.009 | +3.3% | $0.28 | $0.28 | $0.28 | 250 | |
| $0.271 | -0.005 | -1.8% | $0.285 | $0.286 | $0.271 | 82,802 |
- Ticker
- OTC:IVFH
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- OTC
- Currency
- USD
Latest news
Decks
Investor Presentation (April 2025)
Investor deck · 18 slides · Apr 22, 2025
Investor Presentation (2025)
Investor deck · 18 slides · 2025
Investor Presentation (August 2024)
Investor deck · 12 slides · Aug 1, 2024
Innovative Food Holdings, Inc. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 1 in all · newest Aug 1, 2025 · oldest 2025
- Decks
- 3 decks · latest Apr 22, 2025
Log in to ask 6ix AI your own questions about Innovative Food Holdings, Inc.