Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
3.940
-0.200 (-4.83%)
May 9, 2025, 12:48 PM - Market open
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 4.25 | 4.34 | 3.98 | 3.99 | - | -3.62% | 7,913 |
| May 8, 2025 | 4.10 | 4.37 | 3.90 | 4.14 | 4.14 | 6.15% | 44,580 |
| May 7, 2025 | 4.37 | 4.37 | 3.82 | 3.90 | 3.90 | -1.52% | 41,947 |
| May 6, 2025 | 4.04 | 4.19 | 3.72 | 3.96 | 3.96 | -1.49% | 36,937 |
| May 5, 2025 | 3.95 | 4.17 | 3.79 | 4.02 | 4.02 | 1.52% | 23,604 |
| May 2, 2025 | 4.10 | 4.12 | 3.73 | 3.96 | 3.96 | -1.00% | 50,828 |
| May 1, 2025 | 4.25 | 4.38 | 3.85 | 4.00 | 4.00 | -4.76% | 58,107 |
| Apr 30, 2025 | 4.38 | 4.40 | 4.10 | 4.20 | 4.20 | -6.25% | 76,712 |
| Apr 29, 2025 | 4.53 | 4.64 | 4.36 | 4.48 | 4.48 | 1.36% | 29,491 |
| Apr 28, 2025 | 4.43 | 4.55 | 4.20 | 4.42 | 4.42 | -1.56% | 64,874 |
| Apr 25, 2025 | 4.61 | 4.90 | 4.36 | 4.49 | 4.49 | -4.26% | 52,286 |
| Apr 24, 2025 | 4.52 | 4.72 | 4.28 | 4.69 | 4.69 | 9.07% | 79,405 |
| Apr 23, 2025 | 4.50 | 4.68 | 4.18 | 4.30 | 4.30 | -1.60% | 69,860 |
| Apr 22, 2025 | 3.68 | 4.64 | 3.55 | 4.37 | 4.37 | 21.39% | 220,490 |
| Apr 21, 2025 | 3.20 | 3.64 | 3.01 | 3.60 | 3.60 | 13.56% | 108,553 |
| Apr 17, 2025 | 3.13 | 3.20 | 3.00 | 3.17 | 3.17 | 1.28% | 112,305 |
| Apr 16, 2025 | 3.35 | 3.40 | 3.04 | 3.13 | 3.13 | -7.12% | 66,289 |
| Apr 15, 2025 | 3.65 | 3.70 | 3.30 | 3.37 | 3.37 | -7.67% | 35,296 |
| Apr 14, 2025 | 3.57 | 3.71 | 3.42 | 3.65 | 3.65 | -0.82% | 87,116 |
| Apr 11, 2025 | 3.60 | 3.70 | 3.20 | 3.68 | 3.68 | - | 80,588 |
| Apr 10, 2025 | 3.90 | 4.00 | 3.59 | 3.68 | 3.68 | -4.66% | 94,115 |
| Apr 9, 2025 | 4.18 | 4.25 | 3.75 | 3.86 | 3.86 | -10.85% | 185,068 |
| Apr 8, 2025 | 4.62 | 5.04 | 4.13 | 4.33 | 4.33 | -0.92% | 70,611 |
| Apr 7, 2025 | 4.73 | 4.82 | 4.28 | 4.37 | 4.37 | -9.34% | 51,380 |
| Apr 4, 2025 | 3.90 | 5.05 | 3.90 | 4.82 | 4.82 | 21.41% | 52,270 |
| Apr 3, 2025 | 5.49 | 5.49 | 3.91 | 3.97 | 3.97 | -29.36% | 218,548 |
| Apr 2, 2025 | 6.73 | 6.92 | 5.60 | 5.62 | 5.62 | -14.85% | 55,038 |
| Apr 1, 2025 | 7.74 | 8.15 | 6.44 | 6.60 | 6.60 | -14.40% | 80,426 |
| Mar 31, 2025 | 7.79 | 7.85 | 7.50 | 7.71 | 7.71 | -0.39% | 36,977 |
| Mar 28, 2025 | 8.05 | 8.05 | 7.65 | 7.74 | 7.74 | -5.03% | 18,103 |
| Mar 27, 2025 | 8.18 | 8.23 | 8.00 | 8.15 | 8.15 | 1.88% | 9,169 |
| Mar 26, 2025 | 8.40 | 8.40 | 7.54 | 8.00 | 8.00 | -5.88% | 28,012 |
| Mar 25, 2025 | 7.90 | 8.50 | 7.81 | 8.50 | 8.50 | 7.19% | 43,959 |
| Mar 24, 2025 | 8.25 | 8.46 | 7.84 | 7.93 | 7.93 | -3.06% | 43,957 |
| Mar 21, 2025 | 7.45 | 8.22 | 7.45 | 8.18 | 8.18 | 11.14% | 93,696 |
| Mar 20, 2025 | 7.71 | 7.75 | 7.34 | 7.36 | 7.36 | -4.42% | 47,454 |
| Mar 19, 2025 | 7.70 | 7.75 | 7.51 | 7.70 | 7.70 | 0.26% | 38,177 |
| Mar 18, 2025 | 7.70 | 7.70 | 7.52 | 7.68 | 7.68 | - | 10,552 |
| Mar 17, 2025 | 7.95 | 8.08 | 7.42 | 7.68 | 7.68 | -2.54% | 36,018 |
| Mar 14, 2025 | 8.00 | 8.42 | 7.67 | 7.88 | 7.88 | -0.38% | 155,739 |
| Mar 13, 2025 | 7.55 | 7.99 | 7.55 | 7.91 | 7.91 | 4.77% | 24,017 |
| Mar 12, 2025 | 7.99 | 8.00 | 7.28 | 7.55 | 7.55 | 1.34% | 38,348 |
| Mar 11, 2025 | 7.06 | 7.55 | 6.57 | 7.45 | 7.45 | 7.81% | 23,469 |
| Mar 10, 2025 | 7.81 | 7.90 | 6.75 | 6.91 | 6.91 | -11.30% | 43,389 |
| Mar 7, 2025 | 8.00 | 8.00 | 7.79 | 7.79 | 7.79 | -1.77% | 6,923 |
| Mar 6, 2025 | 8.69 | 8.69 | 7.92 | 7.93 | 7.93 | -1.49% | 39,126 |
| Mar 5, 2025 | 8.09 | 8.25 | 7.75 | 8.05 | 8.05 | -3.01% | 27,878 |
| Mar 4, 2025 | 8.25 | 8.51 | 7.85 | 8.30 | 8.30 | 1.84% | 50,346 |
| Mar 3, 2025 | 8.79 | 8.98 | 8.15 | 8.15 | 8.15 | -6.32% | 34,968 |
| Feb 28, 2025 | 8.69 | 9.19 | 8.66 | 8.70 | 8.70 | 2.35% | 21,664 |