Innovative Food Holdings, Inc.
IVFHOTCConsumer Defensive● Active
$0.27
+$0.00(+0.92%)
Market Cap$14896082
P/E Ratio—
52W High$1.57
52W Low$0.255
Innovative Food Holdings, Inc.（IVFH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ivfh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.50
Mar 3, 2025
-89.1% from here
5-Year Low5Y
$0.1200
Jul 15, 2021
+127.2% from low
IPO Priceadj.
—
Jun 27, 2001
+0.0% since IPO
1 Year Ago
$1.43
Jun 9, 2025
-80.9% in 1Y
5 Years Ago
$0.4210
Jun 9, 2021
-35.3% in 5Y
10 Years Ago
$0.4996
Jun 9, 2016
-45.4% in 10Y
Historical Price Data · IVFH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 57K | -2.65% |
| Jun 5, 2026 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 64K | -6.89% |
| Jun 4, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 10K | +4.80% |
| Jun 3, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 16K | -2.66% |
| Jun 2, 2026 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 119K | -4.63% |
| Jun 1, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 29K | +1.72% |
| May 29, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 31K | +3.41% |
| May 28, 2026 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 132K | +4.17% |
| May 27, 2026 | $0.31 | $0.32 | $0.27 | $0.32 | $0.32 | 129K | +4.92% |
| May 26, 2026 | $0.29 | $0.30 | $0.27 | $0.30 | $0.30 | 133K | +5.06% |
| May 22, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 3K | +3.06% |
| May 21, 2026 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 278K | -6.62% |
| May 20, 2026 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 183K | -1.70% |
| May 19, 2026 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 95K | +0.55% |
| May 18, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 70K | +2.95% |
| May 15, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1K | +0.00% |
| May 14, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 16K | +0.03% |
| May 13, 2026 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 28K | -2.01% |
| May 12, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 10K | -0.33% |
| May 11, 2026 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 1K | +6.84% |
Showing 1–20 of 1,222 records
Annual Stock Price Performance · IVFH
Jan 1 → Dec 31 · 6 years2026-36.6%$0.43 → $0.27
-36.6%
2025-76.3%$1.81 → $0.43
-76.3%
2024+138.0%$0.75 → $1.78
+138.0%
2023+278.3%$0.20 → $0.74
+278.3%
2022-35.9%$0.33 → $0.21
-35.9%
2021-25.7%$0.44 → $0.33
-25.7%
Best Year2023 · +278.3%
Worst Year2025 · -76.3%
Positive Years2 / 6
Avg Annual Return+40.3%
6Y Total Return-37.7%
6Y CAGR~-7.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in IVFH?
If you invested $1,000 in IVFH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$546
Total Return-45.4%
CAGR~-5.9% / yr
Profit$-454
Based on Jun 9, 2016 · $0.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Innovative Food Holdings, Inc.（IVFH）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IVFH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IVFH 历史股价FMP 日线复权 OHLCV