Innventure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	13.17	14.95	12.67	13.66	13.66	2.17%	1,224,676
Dec 19, 2024	13.10	13.56	12.93	13.37	13.37	3.64%	233,938
Dec 18, 2024	12.55	13.15	12.55	12.90	12.90	0.86%	209,500
Dec 17, 2024	12.30	13.00	12.20	12.79	12.79	2.98%	195,033
Dec 16, 2024	12.22	12.53	12.01	12.42	12.42	-1.04%	189,946
Dec 13, 2024	12.55	12.62	12.19	12.55	12.55	0.16%	96,071
Dec 12, 2024	12.50	12.54	12.31	12.53	12.53	-0.63%	91,738
Dec 11, 2024	12.25	12.70	12.25	12.61	12.61	1.12%	93,854
Dec 10, 2024	11.89	12.50	11.65	12.47	12.47	2.21%	116,563
Dec 9, 2024	11.00	12.50	10.77	12.20	12.20	16.08%	219,155
Dec 6, 2024	10.30	10.75	10.29	10.51	10.51	0.57%	29,153
Dec 5, 2024	10.32	10.52	10.32	10.45	10.45	-0.57%	15,335
Dec 4, 2024	10.55	10.55	10.30	10.51	10.51	0.29%	18,917
Dec 3, 2024	10.50	11.02	10.25	10.48	10.48	-4.73%	21,451
Dec 2, 2024	10.13	11.00	9.91	11.00	11.00	10.66%	13,380
Nov 29, 2024	10.50	10.50	9.94	9.94	9.94	-1.97%	3,290
Nov 27, 2024	9.53	10.28	9.12	10.14	10.14	10.22%	13,222
Nov 26, 2024	10.34	10.65	9.00	9.20	9.20	-10.24%	22,542
Nov 25, 2024	11.05	11.09	10.15	10.25	10.25	-7.91%	21,944
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