IVFH | Innovative Food | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Innovative Food (IVFH)

OTC

$0.22-$0.004 (-1.77%)

Price as of Sep 11, 2026

$12.0M
Market Cap
-72.45%
1-Year Change
Food Distribution
Industry

1 Month
-9.42%

Low Price$0.22

High Price$0.25
3 Months
-19.96%

Low Price$0.22

High Price$0.31
1 Year
-72.45%

Low Price$0.22

High Price$0.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.22	0.25	0.22	0.22	-1.77%	27,750
09/10/2026	0.21	0.22	0.21	0.22	+4.21%	37,956
09/09/2026	0.22	0.22	0.21	0.22	-2.27%	131,735
09/08/2026	0.22	0.23	0.22	0.22	-2.22%	100,745
09/04/2026	0.24	0.25	0.22	0.23	-5.02%	197,465
09/03/2026	0.24	0.25	0.23	0.24	+0.08%	16,956
09/01/2026	0.24	0.24	0.23	0.24	+2.97%	55,750
08/31/2026	0.23	0.25	0.22	0.23	-0.95%	82,841
08/28/2026	0.23	0.25	0.23	0.23	+0.87%	37,961
08/27/2026	0.25	0.25	0.23	0.23	-4.12%	83,298
08/26/2026	0.24	0.25	0.23	0.24	0.00%	157,250
08/25/2026	0.23	0.24	0.22	0.24	+7.10%	76,471
08/24/2026	0.24	0.24	0.22	0.22	-4.35%	25,266
08/21/2026	0.23	0.23	0.22	0.23	+2.66%	45,306
08/20/2026	0.23	0.25	0.22	0.23	-0.75%	204,350
08/19/2026	0.25	0.25	0.23	0.23	-6.84%	105,255
08/18/2026	0.24	0.26	0.23	0.25	+2.85%	194,750
08/17/2026	0.24	0.25	0.23	0.24	0.00%	143,900
08/14/2026	0.26	0.26	0.21	0.24	-2.08%	389,949
08/13/2026	0.26	0.27	0.24	0.25	-8.88%	33,283
08/12/2026	0.24	0.27	0.24	0.27	+10.70%	44,493
08/11/2026	0.26	0.27	0.24	0.24	-5.26%	56,907
08/10/2026	0.27	0.27	0.26	0.26	-1.35%	11,573
08/07/2026	0.26	0.28	0.25	0.26	+0.97%	183,890
08/06/2026	0.27	0.27	0.26	0.26	-7.97%	13,700
08/05/2026	0.28	0.28	0.28	0.28	+3.32%	250
08/03/2026	0.29	0.29	0.27	0.27	-1.78%	82,802
07/31/2026	0.26	0.28	0.25	0.28	0.00%	20,500
07/30/2026	0.27	0.28	0.27	0.28	+2.51%	1,200
07/29/2026	0.26	0.27	0.26	0.27	-0.39%	4,000
07/28/2026	0.25	0.28	0.25	0.27	+4.54%	18,750
07/27/2026	0.26	0.26	0.25	0.26	-0.67%	81,336
07/24/2026	0.25	0.26	0.25	0.26	0.00%	12,500
07/23/2026	0.25	0.26	0.25	0.26	+2.36%	7,610
07/22/2026	0.26	0.26	0.25	0.25	-2.29%	49,320
07/21/2026	0.25	0.26	0.25	0.26	+3.98%	74,800
07/20/2026	0.25	0.27	0.25	0.25	-2.37%	115,820
07/17/2026	0.28	0.28	0.25	0.26	-3.37%	132,940
07/16/2026	0.27	0.31	0.27	0.27	-8.62%	94,950
07/15/2026	0.27	0.29	0.27	0.29	-3.20%	564
07/14/2026	0.25	0.30	0.25	0.30	+19.51%	85,496
07/13/2026	0.25	0.26	0.24	0.25	-3.58%	198,026
07/10/2026	0.27	0.27	0.26	0.26	-5.27%	218,288
07/09/2026	0.27	0.28	0.27	0.27	-1.98%	120,250
07/08/2026	0.29	0.30	0.27	0.28	-3.45%	52,870
07/07/2026	0.30	0.31	0.29	0.29	-4.29%	28,468
07/06/2026	0.30	0.30	0.29	0.30	+1.00%	82,330
07/02/2026	0.30	0.30	0.30	0.30	-3.23%	27,647
07/01/2026	0.31	0.31	0.31	0.31	+3.33%	250
06/30/2026	0.31	0.31	0.29	0.30	+3.45%	39,760
06/29/2026	0.29	0.32	0.29	0.29	+3.57%	217,895
06/26/2026	0.29	0.29	0.27	0.28	0.00%	10,550
06/25/2026	0.27	0.28	0.27	0.28	0.00%	17,150
06/24/2026	0.28	0.31	0.27	0.28	0.00%	142,805
06/23/2026	0.28	0.30	0.28	0.28	-5.05%	78,241
06/22/2026	0.30	0.30	0.29	0.29	-1.70%	11,569
06/18/2026	0.31	0.31	0.30	0.30	-0.08%	2,262
06/17/2026	0.28	0.31	0.27	0.30	+0.12%	79,813
06/16/2026	0.27	0.30	0.27	0.30	+9.05%	5,292
06/15/2026	0.28	0.28	0.27	0.28	0.00%	33,500
06/12/2026	0.27	0.30	0.27	0.28	0.00%	52,836
06/11/2026	0.26	0.30	0.26	0.28	+5.77%	76,285
06/10/2026	0.27	0.27	0.26	0.26	-4.45%	110,965
06/09/2026	0.27	0.29	0.27	0.27	-0.17%	229,217
06/08/2026	0.28	0.28	0.27	0.27	+0.92%	56,900
06/05/2026	0.29	0.29	0.27	0.27	-11.16%	64,241
06/04/2026	0.29	0.31	0.29	0.30	+4.80%	9,996
06/03/2026	0.30	0.30	0.29	0.29	+0.03%	16,000
06/02/2026	0.30	0.32	0.29	0.29	-1.69%	119,444
06/01/2026	0.29	0.31	0.29	0.30	+1.88%	28,840
05/29/2026	0.28	0.29	0.28	0.29	-3.48%	31,368
05/28/2026	0.29	0.32	0.29	0.30	-7.01%	131,931
05/27/2026	0.31	0.32	0.27	0.32	+7.53%	128,540
05/26/2026	0.29	0.30	0.27	0.30	+3.96%	133,363
05/22/2026	0.28	0.29	0.28	0.29	+6.56%	3,344
05/21/2026	0.29	0.30	0.27	0.27	-9.67%	277,861
05/20/2026	0.31	0.31	0.29	0.30	-3.29%	182,477
05/19/2026	0.31	0.31	0.29	0.31	+1.97%	94,833
05/18/2026	0.30	0.30	0.29	0.30	+3.58%	69,494
05/15/2026	0.29	0.29	0.29	0.29	+0.48%	1,000
05/14/2026	0.29	0.30	0.29	0.29	-0.03%	15,799
05/13/2026	0.30	0.31	0.29	0.29	-2.27%	27,691
05/12/2026	0.30	0.31	0.30	0.30	-6.56%	10,200
05/11/2026	0.30	0.32	0.30	0.32	+6.81%	1,202
05/08/2026	0.31	0.32	0.30	0.30	-3.04%	6,926
05/07/2026	0.31	0.36	0.30	0.31	-2.18%	186,148
05/06/2026	0.29	0.32	0.29	0.32	+5.26%	119,228
05/05/2026	0.31	0.35	0.30	0.30	-3.50%	196,810
05/04/2026	0.29	0.31	0.29	0.31	-0.29%	77,828
05/01/2026	0.30	0.31	0.30	0.31	-0.03%	12,355
04/30/2026	0.32	0.32	0.30	0.31	-0.006%	5,508
04/29/2026	0.32	0.32	0.30	0.31	-0.95%	14,250
04/27/2026	0.30	0.32	0.30	0.32	0.00%	3,692
04/24/2026	0.32	0.32	0.32	0.32	-1.56%	9,000
04/23/2026	0.33	0.33	0.30	0.32	0.00%	10,590
04/22/2026	0.34	0.34	0.32	0.32	+2.72%	8,241
04/21/2026	0.34	0.34	0.31	0.31	-3.42%	14,750
04/20/2026	0.32	0.32	0.32	0.32	+4.05%	9,950
04/17/2026	0.35	0.36	0.31	0.31	-6.37%	40,084
04/16/2026	0.33	0.33	0.32	0.33	+0.33%	25,062