Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
3.750
-0.080 (-2.09%)
At close: Jan 16, 2026, 4:00 PM EST
3.760
+0.010 (0.27%)
Pre-market: Jan 20, 2026, 5:00 AM EST
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.84 | 3.96 | 3.70 | 3.75 | 3.75 | -2.09% | 2,393,335 |
| Jan 15, 2026 | 3.91 | 4.05 | 3.70 | 3.83 | 3.83 | -1.54% | 2,823,963 |
| Jan 14, 2026 | 3.93 | 4.26 | 3.86 | 3.89 | 3.89 | -2.02% | 2,786,939 |
| Jan 13, 2026 | 4.20 | 4.20 | 3.75 | 3.97 | 3.97 | -8.53% | 4,117,112 |
| Jan 12, 2026 | 4.27 | 4.60 | 4.03 | 4.34 | 4.34 | 3.83% | 2,576,707 |
| Jan 9, 2026 | 4.20 | 4.32 | 3.95 | 4.18 | 4.18 | 1.21% | 1,376,310 |
| Jan 8, 2026 | 3.71 | 4.16 | 3.42 | 4.13 | 4.13 | 15.04% | 1,948,424 |
| Jan 7, 2026 | 4.45 | 4.48 | 3.50 | 3.59 | 3.59 | -19.05% | 2,330,057 |
| Jan 6, 2026 | 4.63 | 4.72 | 3.85 | 4.44 | 4.44 | -4.83% | 4,271,613 |
| Jan 5, 2026 | 4.59 | 4.78 | 4.38 | 4.66 | 4.66 | 4.02% | 1,383,524 |
| Jan 2, 2026 | 4.20 | 4.65 | 4.09 | 4.48 | 4.48 | 7.18% | 1,536,744 |
| Dec 31, 2025 | 4.10 | 4.28 | 4.01 | 4.18 | 4.18 | 0.97% | 752,940 |
| Dec 30, 2025 | 4.12 | 4.31 | 4.05 | 4.14 | 4.14 | -0.24% | 812,846 |
| Dec 29, 2025 | 4.22 | 4.33 | 4.12 | 4.15 | 4.15 | -2.58% | 542,120 |
| Dec 26, 2025 | 4.18 | 4.31 | 4.15 | 4.26 | 4.26 | 0.95% | 691,889 |
| Dec 24, 2025 | 4.29 | 4.32 | 4.05 | 4.22 | 4.22 | -2.09% | 681,603 |
| Dec 23, 2025 | 4.25 | 4.43 | 4.11 | 4.31 | 4.31 | -0.92% | 1,109,539 |
| Dec 22, 2025 | 4.74 | 4.90 | 4.24 | 4.35 | 4.35 | -7.45% | 1,524,756 |
| Dec 19, 2025 | 4.36 | 5.00 | 4.35 | 4.70 | 4.70 | 8.05% | 5,030,599 |
| Dec 18, 2025 | 4.90 | 5.12 | 4.33 | 4.35 | 4.35 | -8.61% | 1,852,095 |
| Dec 17, 2025 | 4.97 | 5.08 | 4.65 | 4.76 | 4.76 | -2.66% | 1,424,628 |
| Dec 16, 2025 | 5.00 | 5.39 | 4.84 | 4.89 | 4.89 | -4.49% | 1,133,341 |
| Dec 15, 2025 | 5.62 | 5.65 | 5.00 | 5.12 | 5.12 | -8.73% | 1,498,157 |
| Dec 12, 2025 | 6.24 | 6.40 | 5.58 | 5.61 | 5.61 | -12.34% | 1,231,091 |
| Dec 11, 2025 | 5.76 | 6.45 | 5.28 | 6.40 | 6.40 | 8.29% | 3,388,933 |
| Dec 10, 2025 | 5.58 | 5.97 | 5.38 | 5.91 | 5.91 | 7.07% | 2,058,518 |
| Dec 9, 2025 | 5.02 | 5.53 | 4.89 | 5.52 | 5.52 | 8.45% | 1,369,332 |
| Dec 8, 2025 | 5.31 | 5.41 | 4.97 | 5.09 | 5.09 | -4.50% | 1,062,149 |
| Dec 5, 2025 | 5.58 | 5.75 | 5.27 | 5.33 | 5.33 | -6.00% | 832,824 |
| Dec 4, 2025 | 5.03 | 5.80 | 4.90 | 5.67 | 5.67 | 13.86% | 1,993,444 |
| Dec 3, 2025 | 4.90 | 5.00 | 4.52 | 4.98 | 4.98 | 0.20% | 1,243,915 |
| Dec 2, 2025 | 5.12 | 5.12 | 4.79 | 4.97 | 4.97 | -0.60% | 794,500 |
| Dec 1, 2025 | 5.56 | 5.62 | 4.88 | 5.00 | 5.00 | -13.04% | 2,907,593 |
| Nov 28, 2025 | 5.63 | 5.94 | 5.30 | 5.75 | 5.75 | 10.58% | 1,122,320 |
| Nov 26, 2025 | 5.27 | 5.36 | 4.95 | 5.20 | 5.20 | -5.11% | 2,597,778 |
| Nov 25, 2025 | 4.75 | 5.78 | 4.65 | 5.48 | 5.48 | 17.85% | 4,012,134 |
| Nov 24, 2025 | 4.35 | 4.73 | 4.27 | 4.65 | 4.65 | 9.93% | 1,883,409 |
| Nov 21, 2025 | 3.48 | 4.33 | 3.28 | 4.23 | 4.23 | 21.20% | 2,358,822 |
| Nov 20, 2025 | 3.55 | 3.84 | 3.11 | 3.49 | 3.49 | 4.18% | 2,163,769 |
| Nov 19, 2025 | 3.65 | 3.66 | 3.04 | 3.35 | 3.35 | -6.69% | 1,607,617 |
| Nov 18, 2025 | 3.91 | 3.97 | 3.30 | 3.59 | 3.59 | -10.92% | 1,728,186 |
| Nov 17, 2025 | 3.49 | 4.30 | 3.45 | 4.03 | 4.03 | 24.38% | 3,118,452 |
| Nov 14, 2025 | 3.34 | 3.56 | 2.99 | 3.24 | 3.24 | -12.20% | 991,391 |
| Nov 13, 2025 | 3.69 | 3.89 | 3.50 | 3.69 | 3.69 | -0.54% | 669,685 |
| Nov 12, 2025 | 4.08 | 4.12 | 3.70 | 3.71 | 3.71 | -9.07% | 703,559 |
| Nov 11, 2025 | 4.28 | 4.35 | 4.00 | 4.08 | 4.08 | -4.45% | 390,372 |
| Nov 10, 2025 | 4.12 | 4.77 | 4.12 | 4.27 | 4.27 | 4.40% | 1,710,758 |
| Nov 7, 2025 | 3.32 | 4.14 | 3.29 | 4.09 | 4.09 | 22.09% | 846,252 |
| Nov 6, 2025 | 3.57 | 3.58 | 3.25 | 3.35 | 3.35 | -6.16% | 1,072,312 |
| Nov 5, 2025 | 3.32 | 3.78 | 3.16 | 3.57 | 3.57 | 8.18% | 1,166,147 |