Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
11.13
+0.47 (4.41%)
Nov 22, 2024, 4:00 PM EST - Market closed
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.50 | 11.13 | 10.50 | 11.13 | 11.13 | 4.41% | 5,323 |
| Nov 21, 2024 | 11.42 | 11.43 | 10.37 | 10.66 | 10.66 | -3.88% | 34,633 |
| Nov 20, 2024 | 11.00 | 11.43 | 11.00 | 11.09 | 11.09 | 0.82% | 31,501 |
| Nov 19, 2024 | 10.75 | 11.16 | 10.75 | 11.00 | 11.00 | 1.66% | 13,205 |
| Nov 18, 2024 | 11.20 | 11.36 | 10.82 | 10.82 | 10.82 | -1.73% | 7,743 |
| Nov 15, 2024 | 11.21 | 11.30 | 10.79 | 11.01 | 11.01 | - | 24,271 |
| Nov 14, 2024 | 11.20 | 11.49 | 11.01 | 11.01 | 11.01 | 3.48% | 13,252 |
| Nov 13, 2024 | 10.91 | 10.91 | 10.53 | 10.64 | 10.64 | -3.01% | 4,901 |
| Nov 12, 2024 | 11.00 | 11.26 | 10.90 | 10.97 | 10.97 | -2.05% | 10,313 |
| Nov 11, 2024 | 10.57 | 11.22 | 10.57 | 11.20 | 11.20 | -3.03% | 7,190 |
| Nov 8, 2024 | 11.00 | 11.67 | 10.60 | 11.55 | 11.55 | 0.52% | 24,745 |
| Nov 7, 2024 | 11.75 | 11.75 | 11.00 | 11.49 | 11.49 | 4.45% | 10,459 |
| Nov 6, 2024 | 10.95 | 11.20 | 10.52 | 11.00 | 11.00 | 6.69% | 24,076 |
| Nov 5, 2024 | 10.65 | 10.74 | 10.31 | 10.31 | 10.31 | -1.90% | 28,797 |
| Nov 4, 2024 | 11.18 | 11.18 | 10.50 | 10.51 | 10.51 | -5.32% | 21,114 |
| Nov 1, 2024 | 10.60 | 11.75 | 10.50 | 11.10 | 11.10 | 9.14% | 16,169 |
| Oct 31, 2024 | 11.00 | 11.10 | 10.05 | 10.17 | 10.17 | -6.70% | 22,534 |
| Oct 30, 2024 | 11.41 | 12.00 | 10.50 | 10.90 | 10.90 | -9.17% | 24,604 |
| Oct 29, 2024 | 11.43 | 12.10 | 11.28 | 12.00 | 12.00 | -0.83% | 31,661 |
| Oct 28, 2024 | 11.04 | 12.10 | 11.00 | 12.10 | 12.10 | 12.77% | 11,829 |
| Oct 25, 2024 | 10.86 | 11.40 | 10.31 | 10.73 | 10.73 | 1.13% | 44,383 |
| Oct 24, 2024 | 11.31 | 11.50 | 10.61 | 10.61 | 10.61 | -5.27% | 11,222 |
| Oct 23, 2024 | 11.50 | 11.95 | 10.78 | 11.20 | 11.20 | -2.61% | 23,217 |
| Oct 22, 2024 | 11.05 | 11.88 | 11.05 | 11.50 | 11.50 | -3.36% | 5,425 |
| Oct 21, 2024 | 12.19 | 12.49 | 11.00 | 11.90 | 11.90 | -5.41% | 8,896 |
| Oct 18, 2024 | 12.26 | 14.48 | 11.57 | 12.58 | 12.58 | 2.53% | 16,897 |
| Oct 17, 2024 | 11.38 | 12.35 | 11.38 | 12.27 | 12.27 | 4.25% | 4,554 |
| Oct 16, 2024 | 12.80 | 12.80 | 10.69 | 11.77 | 11.77 | -4.85% | 9,388 |
| Oct 15, 2024 | 12.97 | 12.97 | 12.00 | 12.37 | 12.37 | -2.52% | 5,852 |
| Oct 14, 2024 | 12.58 | 12.70 | 11.44 | 12.69 | 12.69 | 7.09% | 15,476 |
| Oct 11, 2024 | 11.97 | 12.21 | 11.06 | 11.85 | 11.85 | 2.07% | 19,174 |
| Oct 10, 2024 | 10.70 | 12.48 | 10.70 | 11.61 | 11.61 | 7.60% | 11,252 |
| Oct 9, 2024 | 10.50 | 12.12 | 10.15 | 10.79 | 10.79 | 4.76% | 16,389 |
| Oct 8, 2024 | 11.78 | 11.89 | 8.55 | 10.30 | 10.30 | -9.33% | 23,488 |
| Oct 7, 2024 | 12.00 | 12.60 | 11.01 | 11.36 | 11.36 | -10.48% | 38,565 |
| Oct 4, 2024 | 12.50 | 15.21 | 12.09 | 12.69 | 12.69 | -6.23% | 60,277 |