Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
4.085
+0.020 (0.49%)
At close: Mar 20, 2026, 4:00 PM EDT
4.300
+0.215 (5.26%)
After-hours: Mar 20, 2026, 7:19 PM EDT
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.13 | 4.37 | 3.95 | 4.09 | 4.09 | 0.49% | 5,051,639 |
| Mar 19, 2026 | 3.50 | 4.08 | 3.37 | 4.07 | 4.07 | 8.40% | 2,365,452 |
| Mar 18, 2026 | 3.85 | 3.97 | 3.68 | 3.75 | 3.75 | -3.10% | 1,245,989 |
| Mar 17, 2026 | 3.64 | 3.97 | 3.64 | 3.87 | 3.87 | 5.74% | 1,125,801 |
| Mar 16, 2026 | 3.75 | 4.00 | 3.66 | 3.66 | 3.66 | 1.10% | 1,123,140 |
| Mar 13, 2026 | 3.63 | 3.85 | 3.52 | 3.62 | 3.62 | - | 945,812 |
| Mar 12, 2026 | 3.23 | 3.72 | 3.23 | 3.62 | 3.62 | 8.55% | 1,811,051 |
| Mar 11, 2026 | 3.07 | 3.34 | 3.05 | 3.34 | 3.34 | 6.89% | 1,043,020 |
| Mar 10, 2026 | 3.07 | 3.31 | 3.01 | 3.12 | 3.12 | 2.30% | 1,008,780 |
| Mar 9, 2026 | 3.00 | 3.13 | 2.91 | 3.05 | 3.05 | 2.69% | 1,080,646 |
| Mar 6, 2026 | 3.04 | 3.18 | 2.95 | 2.97 | 2.97 | -6.01% | 1,257,974 |
| Mar 5, 2026 | 3.25 | 3.36 | 3.04 | 3.16 | 3.16 | -4.24% | 1,622,923 |
| Mar 4, 2026 | 3.25 | 3.66 | 3.12 | 3.30 | 3.30 | 18.71% | 5,019,659 |
| Mar 3, 2026 | 2.68 | 2.88 | 2.62 | 2.78 | 2.78 | 1.83% | 2,733,451 |
| Mar 2, 2026 | 2.74 | 3.13 | 2.70 | 2.73 | 2.73 | -3.87% | 2,509,760 |
| Feb 27, 2026 | 2.85 | 2.96 | 2.62 | 2.84 | 2.84 | 1.43% | 2,329,868 |
| Feb 26, 2026 | 3.23 | 3.25 | 2.79 | 2.80 | 2.80 | -14.37% | 2,829,597 |
| Feb 25, 2026 | 3.37 | 3.47 | 3.26 | 3.27 | 3.27 | -0.30% | 1,089,108 |
| Feb 24, 2026 | 3.30 | 3.32 | 3.08 | 3.28 | 3.28 | -0.61% | 1,060,315 |
| Feb 23, 2026 | 3.40 | 3.45 | 3.26 | 3.30 | 3.30 | -2.94% | 1,053,091 |
| Feb 20, 2026 | 3.29 | 3.52 | 3.23 | 3.40 | 3.40 | 2.10% | 1,706,939 |
| Feb 19, 2026 | 3.12 | 3.33 | 3.01 | 3.33 | 3.33 | 5.05% | 958,007 |
| Feb 18, 2026 | 3.17 | 3.69 | 3.15 | 3.17 | 3.17 | 1.60% | 1,960,987 |
| Feb 17, 2026 | 3.00 | 3.16 | 2.86 | 3.12 | 3.12 | 3.31% | 862,137 |
| Feb 13, 2026 | 2.98 | 3.11 | 2.91 | 3.02 | 3.02 | 2.37% | 857,522 |
| Feb 12, 2026 | 3.21 | 3.21 | 2.93 | 2.95 | 2.95 | -6.65% | 684,517 |
| Feb 11, 2026 | 3.27 | 3.38 | 3.04 | 3.16 | 3.16 | -2.47% | 856,465 |
| Feb 10, 2026 | 3.30 | 3.54 | 3.21 | 3.24 | 3.24 | -3.28% | 1,241,684 |
| Feb 9, 2026 | 3.15 | 3.45 | 3.05 | 3.35 | 3.35 | 5.35% | 1,344,557 |
| Feb 6, 2026 | 2.70 | 3.19 | 2.65 | 3.18 | 3.18 | 23.26% | 1,533,624 |
| Feb 5, 2026 | 2.80 | 2.85 | 2.52 | 2.58 | 2.58 | -13.42% | 3,064,792 |
| Feb 4, 2026 | 3.30 | 3.35 | 2.89 | 2.98 | 2.98 | -9.15% | 2,125,810 |
| Feb 3, 2026 | 3.25 | 3.38 | 3.13 | 3.28 | 3.28 | 0.31% | 1,165,755 |
| Feb 2, 2026 | 3.24 | 3.43 | 3.13 | 3.27 | 3.27 | -0.61% | 1,328,977 |
| Jan 30, 2026 | 3.40 | 3.48 | 3.22 | 3.29 | 3.29 | -2.95% | 1,078,073 |
| Jan 29, 2026 | 3.55 | 3.57 | 3.35 | 3.39 | 3.39 | -3.97% | 1,867,769 |
| Jan 28, 2026 | 3.62 | 3.62 | 3.48 | 3.53 | 3.53 | -1.40% | 912,478 |
| Jan 27, 2026 | 3.40 | 3.59 | 3.25 | 3.58 | 3.58 | 5.92% | 1,809,079 |
| Jan 26, 2026 | 3.59 | 3.65 | 3.36 | 3.38 | 3.38 | -7.90% | 2,279,690 |
| Jan 23, 2026 | 3.50 | 3.71 | 3.41 | 3.67 | 3.67 | 3.97% | 2,013,793 |
| Jan 22, 2026 | 3.74 | 3.77 | 3.48 | 3.53 | 3.53 | -4.34% | 2,549,281 |
| Jan 21, 2026 | 3.60 | 3.71 | 3.40 | 3.69 | 3.69 | 3.94% | 3,169,703 |
| Jan 20, 2026 | 3.65 | 3.79 | 3.53 | 3.55 | 3.55 | -5.33% | 1,713,627 |
| Jan 16, 2026 | 3.84 | 3.96 | 3.70 | 3.75 | 3.75 | -2.09% | 2,405,021 |
| Jan 15, 2026 | 3.91 | 4.05 | 3.70 | 3.83 | 3.83 | -1.54% | 2,825,546 |
| Jan 14, 2026 | 3.93 | 4.26 | 3.86 | 3.89 | 3.89 | -2.02% | 2,801,730 |
| Jan 13, 2026 | 4.20 | 4.20 | 3.75 | 3.97 | 3.97 | -8.53% | 4,136,670 |
| Jan 12, 2026 | 4.27 | 4.60 | 4.03 | 4.34 | 4.34 | 3.83% | 2,581,821 |
| Jan 9, 2026 | 4.20 | 4.32 | 3.95 | 4.18 | 4.18 | 1.21% | 1,378,014 |
| Jan 8, 2026 | 3.71 | 4.16 | 3.42 | 4.13 | 4.13 | 15.04% | 1,948,870 |