Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
5.02
-0.61 (-10.83%)
At close: Oct 3, 2025, 4:00 PM EDT
5.10
+0.08 (1.56%)
After-hours: Oct 3, 2025, 7:19 PM EDT
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.70 | 5.70 | 4.90 | 5.02 | 5.02 | -10.83% | 294,419 |
| Oct 2, 2025 | 6.17 | 6.17 | 5.59 | 5.63 | 5.63 | -9.49% | 124,056 |
| Oct 1, 2025 | 5.89 | 6.23 | 5.67 | 6.22 | 6.22 | 7.43% | 64,452 |
| Sep 30, 2025 | 5.72 | 6.08 | 5.64 | 5.79 | 5.79 | 2.84% | 153,174 |
| Sep 29, 2025 | 5.48 | 5.84 | 5.48 | 5.63 | 5.63 | 2.93% | 49,679 |
| Sep 26, 2025 | 5.73 | 5.80 | 5.46 | 5.47 | 5.47 | -2.32% | 64,683 |
| Sep 25, 2025 | 5.84 | 5.84 | 5.47 | 5.60 | 5.60 | -3.61% | 36,185 |
| Sep 24, 2025 | 6.13 | 6.18 | 5.76 | 5.81 | 5.81 | -4.13% | 66,833 |
| Sep 23, 2025 | 6.53 | 6.60 | 5.99 | 6.06 | 6.06 | -7.06% | 82,648 |
| Sep 22, 2025 | 6.37 | 6.55 | 5.73 | 6.52 | 6.52 | 2.68% | 60,103 |
| Sep 19, 2025 | 5.72 | 6.35 | 5.66 | 6.35 | 6.35 | 10.43% | 283,898 |
| Sep 18, 2025 | 6.30 | 6.31 | 5.62 | 5.75 | 5.75 | -9.02% | 75,355 |
| Sep 17, 2025 | 6.21 | 6.40 | 5.91 | 6.32 | 6.32 | 2.76% | 39,119 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.06 | 6.15 | 6.15 | -8.75% | 96,571 |
| Sep 15, 2025 | 6.65 | 6.87 | 6.54 | 6.74 | 6.74 | 2.43% | 125,853 |
| Sep 12, 2025 | 5.81 | 6.96 | 5.81 | 6.58 | 6.58 | 14.43% | 214,650 |
| Sep 11, 2025 | 5.50 | 5.88 | 5.49 | 5.75 | 5.75 | 2.50% | 74,152 |
| Sep 10, 2025 | 5.60 | 5.77 | 5.52 | 5.61 | 5.61 | -0.18% | 48,239 |
| Sep 9, 2025 | 5.42 | 5.74 | 5.32 | 5.62 | 5.62 | 3.50% | 47,221 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.18 | 5.43 | 5.43 | -1.27% | 52,810 |
| Sep 5, 2025 | 5.39 | 5.54 | 5.28 | 5.50 | 5.50 | 0.73% | 96,758 |
| Sep 4, 2025 | 5.26 | 5.54 | 5.15 | 5.46 | 5.46 | 1.87% | 57,421 |
| Sep 3, 2025 | 5.04 | 5.36 | 4.99 | 5.36 | 5.36 | 5.30% | 90,138 |
| Sep 2, 2025 | 5.32 | 5.56 | 5.04 | 5.09 | 5.09 | -6.61% | 90,470 |
| Aug 29, 2025 | 4.78 | 5.56 | 4.78 | 5.45 | 5.45 | 12.84% | 181,947 |
| Aug 28, 2025 | 4.71 | 4.87 | 4.64 | 4.83 | 4.83 | 1.26% | 29,413 |
| Aug 27, 2025 | 4.43 | 4.86 | 4.43 | 4.77 | 4.77 | 8.66% | 86,135 |
| Aug 26, 2025 | 4.45 | 4.47 | 4.24 | 4.39 | 4.39 | -1.01% | 95,394 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.37 | 4.44 | 4.44 | 0.34% | 113,471 |
| Aug 22, 2025 | 4.23 | 4.60 | 4.16 | 4.42 | 4.42 | 4.49% | 91,377 |
| Aug 21, 2025 | 4.00 | 4.25 | 3.96 | 4.23 | 4.23 | 2.92% | 123,737 |
| Aug 20, 2025 | 4.25 | 4.73 | 4.08 | 4.11 | 4.11 | -0.72% | 123,086 |
| Aug 19, 2025 | 4.16 | 4.24 | 3.91 | 4.14 | 4.14 | -0.48% | 107,766 |
| Aug 18, 2025 | 4.55 | 4.91 | 4.06 | 4.16 | 4.16 | -5.24% | 93,419 |
| Aug 15, 2025 | 4.50 | 4.63 | 4.23 | 4.39 | 4.39 | -6.60% | 292,463 |
| Aug 14, 2025 | 4.60 | 4.79 | 4.50 | 4.70 | 4.70 | 0.64% | 112,456 |
| Aug 13, 2025 | 4.72 | 4.72 | 4.45 | 4.67 | 4.67 | -1.48% | 166,480 |
| Aug 12, 2025 | 4.68 | 4.82 | 4.60 | 4.74 | 4.74 | 0.42% | 132,810 |
| Aug 11, 2025 | 4.70 | 4.93 | 4.63 | 4.72 | 4.72 | -1.67% | 64,691 |
| Aug 8, 2025 | 4.75 | 4.96 | 4.65 | 4.80 | 4.80 | -0.83% | 84,354 |
| Aug 7, 2025 | 4.85 | 4.94 | 4.83 | 4.84 | 4.84 | - | 138,238 |
| Aug 6, 2025 | 5.01 | 5.25 | 4.54 | 4.84 | 4.84 | -6.56% | 249,208 |
| Aug 5, 2025 | 4.84 | 5.50 | 4.61 | 5.18 | 5.18 | 4.65% | 362,910 |
| Aug 4, 2025 | 4.57 | 6.94 | 4.34 | 4.95 | 4.95 | 10.99% | 6,825,224 |
| Aug 1, 2025 | 4.56 | 4.80 | 4.44 | 4.46 | 4.46 | -3.46% | 53,759 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -1.49% | 33,757 |
| Jul 30, 2025 | 4.78 | 4.92 | 4.66 | 4.69 | 4.69 | -3.10% | 55,920 |
| Jul 29, 2025 | 4.90 | 4.95 | 4.76 | 4.84 | 4.84 | 0.41% | 22,749 |
| Jul 28, 2025 | 5.07 | 5.07 | 4.82 | 4.82 | 4.82 | -3.60% | 30,190 |
| Jul 25, 2025 | 4.90 | 5.10 | 4.82 | 5.00 | 5.00 | 2.46% | 97,509 |