Date	Open	High	Low	Close	Volume	Change (%)
Feb 13, 2026	0.4650	0.4650	0.4400	0.4400	8,272	-0.01(-2.22%)
Feb 12, 2026	0.4455	0.4651	0.4180	0.4500	109,747	-0.00(-1.06%)
Feb 11, 2026	0.4600	0.4673	0.4400	0.4548	146,843	-0.01(-1.13%)
Feb 10, 2026	0.4651	0.4655	0.4600	0.4600	26,726	+0.01(+2.22%)
Feb 09, 2026	0.4253	0.4680	0.4253	0.4500	45,831	+0.00(+0.00%)
Feb 06, 2026	0.4472	0.4723	0.4356	0.4500	24,097	-0.02(-3.33%)
Feb 05, 2026	0.5000	0.5000	0.4500	0.4655	61,881	-0.01(-3.02%)
Feb 04, 2026	0.4500	0.4950	0.4500	0.4800	56,150	+0.03(+6.43%)
Feb 03, 2026	0.4600	0.4600	0.4247	0.4510	62,791	-0.02(-4.04%)
Feb 02, 2026	0.4600	0.4700	0.4600	0.4700	60,500	+0.01(+2.42%)
Jan 30, 2026	0.4613	0.4699	0.4589	0.4589	70,357	-0.00(-0.24%)
Jan 29, 2026	0.4547	0.4800	0.4547	0.4600	2,850	-0.01(-2.13%)
Jan 28, 2026	0.4705	0.4705	0.4670	0.4700	40,100	-0.01(-2.00%)
Jan 27, 2026	0.4760	0.5500	0.4443	0.4796	178,364	-0.02(-3.60%)
Jan 26, 2026	0.4800	0.5000	0.4604	0.4975	233,980	+0.02(+3.65%)
Jan 23, 2026	0.4608	0.4800	0.4162	0.4800	141,590	+0.03(+6.67%)
Jan 22, 2026	0.4547	0.4726	0.4301	0.4500	51,743	+0.01(+2.27%)
Jan 21, 2026	0.4400	0.4698	0.4280	0.4400	44,108	+0.02(+4.51%)
Jan 20, 2026	0.4339	0.4516	0.3655	0.4210	9,568	+0.00(+0.24%)
Jan 16, 2026	0.4201	0.4539	0.4108	0.4200	74,297	-0.03(-6.67%)
Jan 15, 2026	0.4500	0.4800	0.4500	0.4500	97,588	+0.02(+4.65%)
Jan 14, 2026	0.4800	0.4800	0.4300	0.4300	17,677	-0.04(-8.72%)
Jan 13, 2026	0.4242	0.4754	0.4100	0.4711	329,601	+0.06(+15.04%)
Jan 12, 2026	0.4051	0.4242	0.3900	0.4095	145,152	+0.03(+6.67%)
Jan 09, 2026	0.4000	0.4136	0.3800	0.3839	236,818	-0.00(-0.54%)
Jan 08, 2026	0.4000	0.4146	0.3500	0.3860	556,775	-0.02(-4.74%)
Jan 07, 2026	0.4122	0.4122	0.4000	0.4052	38,638	+0.01(+1.30%)
Jan 06, 2026	0.3997	0.4000	0.3995	0.4000	92,699	-0.01(-2.18%)
Jan 05, 2026	0.4058	0.4103	0.3997	0.4089	55,178	+0.01(+2.22%)
Jan 02, 2026	0.4100	0.4300	0.3999	0.4000	70,811	-0.03(-6.85%)
Dec 31, 2025	0.4295	0.4295	0.4100	0.4294	72,339	+0.00(+1.04%)
Dec 30, 2025	0.4188	0.4400	0.4010	0.4250	32,155	-0.02(-3.41%)
Dec 29, 2025	0.3900	0.5000	0.3900	0.4400	399,027	+0.02(+4.76%)
Dec 26, 2025	0.3625	0.4200	0.3400	0.4200	148,201	+0.06(+15.86%)
Dec 24, 2025	0.3201	0.3625	0.3201	0.3625	283,768	+0.03(+7.89%)
Dec 23, 2025	0.3121	0.3360	0.3121	0.3360	143,408	+0.02(+5.00%)
Dec 22, 2025	0.3129	0.3200	0.3101	0.3200	364,044	+0.01(+2.56%)
Dec 19, 2025	0.3103	0.3157	0.3100	0.3120	42,625	-0.00(-0.95%)
Dec 18, 2025	0.3151	0.3175	0.3010	0.3150	188,222	-0.00(-1.53%)
Dec 17, 2025	0.3151	0.3199	0.3151	0.3199	15,475	+0.00(+0.41%)
Dec 16, 2025	0.3370	0.3370	0.3151	0.3186	62,618	-0.02(-4.90%)
Dec 15, 2025	0.3246	0.3370	0.3109	0.3350	80,520	+0.01(+1.64%)
Dec 12, 2025	0.3300	0.3300	0.3101	0.3296	291,879	-0.01(-2.20%)
Dec 11, 2025	0.3205	0.3370	0.3000	0.3370	97,785	+0.01(+2.90%)
Dec 10, 2025	0.3300	0.3370	0.3200	0.3275	347,293	-0.02(-6.43%)
Dec 09, 2025	0.3400	0.3600	0.3359	0.3500	216,229	+0.03(+8.97%)
Dec 08, 2025	0.3321	0.3457	0.3210	0.3212	153,555	-0.01(-3.25%)
Dec 05, 2025	0.3480	0.3480	0.3300	0.3320	17,409	-0.02(-4.60%)
Dec 04, 2025	0.3400	0.3480	0.3255	0.3480	63,548	+0.01(+2.65%)
Dec 03, 2025	0.3350	0.3400	0.3251	0.3390	43,725	+0.01(+2.73%)
Dec 02, 2025	0.3300	0.3300	0.3246	0.3300	43,400	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Innovative Food Hldgs Inc (OP:IVFH)

Historical Prices

Starting at $3.75/week.

Subscribe Today