Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
7.79
-0.14 (-1.77%)
Mar 7, 2025, 4:00 PM EST - Market closed
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 9.17 | 9.17 | 8.50 | 8.50 | 8.50 | -3.85% | 26,067 |
| Feb 26, 2025 | 8.28 | 8.99 | 8.28 | 8.84 | 8.84 | 7.41% | 53,645 |
| Feb 25, 2025 | 8.37 | 8.85 | 8.08 | 8.23 | 8.23 | -2.14% | 49,760 |
| Feb 24, 2025 | 9.20 | 9.44 | 8.13 | 8.41 | 8.41 | -8.39% | 59,856 |
| Feb 21, 2025 | 10.75 | 10.84 | 9.01 | 9.18 | 9.18 | -14.60% | 68,228 |
| Feb 20, 2025 | 11.00 | 11.12 | 10.60 | 10.75 | 10.75 | -1.83% | 33,759 |
| Feb 19, 2025 | 11.00 | 11.10 | 10.86 | 10.95 | 10.95 | - | 37,656 |
| Feb 18, 2025 | 11.10 | 11.10 | 10.76 | 10.95 | 10.95 | -1.17% | 35,082 |
| Feb 14, 2025 | 11.24 | 11.25 | 11.00 | 11.08 | 11.08 | -0.45% | 24,660 |
| Feb 13, 2025 | 11.00 | 11.34 | 11.00 | 11.13 | 11.13 | 0.82% | 52,754 |
| Feb 12, 2025 | 11.10 | 11.16 | 10.75 | 11.04 | 11.04 | -0.09% | 52,521 |
| Feb 11, 2025 | 12.50 | 12.50 | 10.91 | 11.05 | 11.05 | -8.30% | 173,400 |
| Feb 10, 2025 | 12.68 | 12.71 | 12.00 | 12.05 | 12.05 | -4.06% | 81,989 |
| Feb 7, 2025 | 12.30 | 12.56 | 12.09 | 12.56 | 12.56 | 1.37% | 18,299 |
| Feb 6, 2025 | 12.43 | 12.55 | 12.11 | 12.39 | 12.39 | 0.41% | 23,664 |
| Feb 5, 2025 | 12.19 | 12.50 | 11.73 | 12.34 | 12.34 | 0.82% | 25,007 |
| Feb 4, 2025 | 12.40 | 12.56 | 12.10 | 12.24 | 12.24 | -2.00% | 21,194 |
| Feb 3, 2025 | 12.07 | 12.54 | 12.07 | 12.49 | 12.49 | 1.54% | 24,519 |
| Jan 31, 2025 | 12.07 | 12.48 | 11.70 | 12.30 | 12.30 | 1.49% | 23,864 |
| Jan 30, 2025 | 12.30 | 12.30 | 11.92 | 12.12 | 12.12 | -1.54% | 26,849 |
| Jan 29, 2025 | 12.08 | 12.32 | 11.75 | 12.31 | 12.31 | 0.08% | 39,266 |
| Jan 28, 2025 | 12.64 | 12.64 | 12.03 | 12.30 | 12.30 | -1.68% | 52,687 |
| Jan 27, 2025 | 12.10 | 12.70 | 12.10 | 12.51 | 12.51 | 0.64% | 39,202 |
| Jan 24, 2025 | 12.48 | 12.77 | 12.20 | 12.43 | 12.43 | 0.40% | 44,678 |
| Jan 23, 2025 | 12.66 | 12.66 | 12.10 | 12.38 | 12.38 | -0.32% | 74,114 |
| Jan 22, 2025 | 12.17 | 12.57 | 11.88 | 12.42 | 12.42 | 0.40% | 46,105 |
| Jan 21, 2025 | 12.52 | 12.59 | 11.75 | 12.37 | 12.37 | -1.83% | 59,084 |
| Jan 17, 2025 | 12.80 | 12.90 | 12.30 | 12.60 | 12.60 | -2.48% | 30,864 |
| Jan 16, 2025 | 12.60 | 13.05 | 12.11 | 12.92 | 12.92 | 0.78% | 26,538 |
| Jan 15, 2025 | 11.75 | 12.89 | 11.75 | 12.82 | 12.82 | 10.33% | 37,019 |
| Jan 14, 2025 | 11.32 | 12.14 | 11.00 | 11.62 | 11.62 | 1.57% | 42,918 |
| Jan 13, 2025 | 11.65 | 11.93 | 11.05 | 11.44 | 11.44 | -1.12% | 50,925 |
| Jan 10, 2025 | 12.00 | 12.00 | 11.01 | 11.57 | 11.57 | -1.03% | 47,908 |
| Jan 8, 2025 | 12.83 | 12.83 | 11.69 | 11.69 | 11.69 | -7.66% | 48,076 |
| Jan 7, 2025 | 13.00 | 13.00 | 12.65 | 12.66 | 12.66 | -4.38% | 18,159 |
| Jan 6, 2025 | 13.50 | 13.71 | 13.00 | 13.24 | 13.24 | -2.22% | 106,537 |
| Jan 3, 2025 | 13.03 | 13.90 | 13.03 | 13.54 | 13.54 | -2.17% | 119,435 |
| Jan 2, 2025 | 13.83 | 13.90 | 13.47 | 13.84 | 13.84 | -0.07% | 99,431 |
| Dec 31, 2024 | 13.85 | 13.90 | 13.03 | 13.85 | 13.85 | 2.06% | 103,164 |
| Dec 30, 2024 | 12.66 | 13.75 | 12.65 | 13.57 | 13.57 | 1.42% | 51,588 |
| Dec 27, 2024 | 12.78 | 13.45 | 12.41 | 13.38 | 13.38 | 7.04% | 111,811 |
| Dec 26, 2024 | 13.26 | 13.61 | 12.38 | 12.50 | 12.50 | -8.02% | 44,339 |
| Dec 24, 2024 | 13.69 | 13.81 | 13.15 | 13.59 | 13.59 | 1.80% | 93,801 |
| Dec 23, 2024 | 13.58 | 13.59 | 12.82 | 13.35 | 13.35 | -2.27% | 91,045 |