Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
4.550
-0.710 (-13.50%)
At close: Jun 27, 2025, 4:00 PM
4.840
+0.290 (6.37%)
After-hours: Jun 27, 2025, 5:01 PM EDT
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.15 | 5.26 | 4.54 | 4.55 | 4.55 | -13.42% | 131,952 |
| Jun 26, 2025 | 5.27 | 5.80 | 5.05 | 5.26 | 5.26 | -2.32% | 79,098 |
| Jun 25, 2025 | 5.45 | 6.16 | 5.29 | 5.38 | 5.38 | -4.61% | 183,745 |
| Jun 24, 2025 | 5.79 | 5.82 | 5.46 | 5.64 | 5.64 | -1.05% | 358,122 |
| Jun 23, 2025 | 5.28 | 5.73 | 5.09 | 5.70 | 5.70 | 7.34% | 416,526 |
| Jun 20, 2025 | 5.27 | 5.36 | 4.75 | 5.31 | 5.31 | -0.56% | 515,265 |
| Jun 18, 2025 | 5.38 | 5.50 | 5.13 | 5.34 | 5.34 | -0.56% | 459,794 |
| Jun 17, 2025 | 5.00 | 5.41 | 4.85 | 5.37 | 5.37 | 8.27% | 326,047 |
| Jun 16, 2025 | 5.01 | 5.18 | 4.85 | 4.96 | 4.96 | -1.10% | 99,997 |
| Jun 13, 2025 | 5.25 | 5.37 | 4.87 | 5.02 | 5.02 | -3.56% | 157,163 |
| Jun 12, 2025 | 5.50 | 5.50 | 5.06 | 5.20 | 5.20 | -6.14% | 95,844 |
| Jun 11, 2025 | 5.45 | 5.65 | 5.35 | 5.54 | 5.54 | -0.54% | 83,192 |
| Jun 10, 2025 | 5.75 | 5.75 | 5.28 | 5.57 | 5.57 | -2.11% | 90,152 |
| Jun 9, 2025 | 5.90 | 5.98 | 5.66 | 5.69 | 5.69 | -4.69% | 107,478 |
| Jun 6, 2025 | 5.63 | 5.97 | 5.51 | 5.97 | 5.97 | 8.15% | 146,567 |
| Jun 5, 2025 | 5.70 | 5.94 | 5.42 | 5.52 | 5.52 | -1.43% | 113,776 |
| Jun 4, 2025 | 5.66 | 5.85 | 5.56 | 5.60 | 5.60 | 1.08% | 88,281 |
| Jun 3, 2025 | 5.40 | 5.85 | 5.40 | 5.54 | 5.54 | 0.73% | 40,523 |
| Jun 2, 2025 | 5.68 | 5.68 | 5.30 | 5.50 | 5.50 | -3.68% | 46,321 |
| May 30, 2025 | 5.66 | 5.75 | 5.53 | 5.71 | 5.71 | 0.71% | 65,845 |
| May 29, 2025 | 5.47 | 5.89 | 5.47 | 5.67 | 5.67 | 3.85% | 74,161 |
| May 28, 2025 | 5.77 | 5.77 | 5.43 | 5.46 | 5.46 | -5.70% | 100,122 |
| May 27, 2025 | 5.76 | 5.94 | 5.58 | 5.79 | 5.79 | 2.12% | 105,523 |
| May 23, 2025 | 5.59 | 5.85 | 5.36 | 5.67 | 5.67 | 1.43% | 95,041 |
| May 22, 2025 | 5.00 | 5.59 | 5.00 | 5.59 | 5.59 | 14.55% | 79,299 |
| May 21, 2025 | 5.46 | 5.46 | 4.86 | 4.88 | 4.88 | -10.13% | 45,754 |
| May 20, 2025 | 5.21 | 5.75 | 5.21 | 5.43 | 5.43 | 4.52% | 199,898 |
| May 19, 2025 | 4.79 | 5.60 | 4.79 | 5.20 | 5.20 | 6.89% | 312,871 |
| May 16, 2025 | 4.07 | 5.00 | 4.07 | 4.86 | 4.86 | 15.99% | 91,299 |
| May 15, 2025 | 4.12 | 4.47 | 3.64 | 4.19 | 4.19 | 1.45% | 48,784 |
| May 14, 2025 | 4.32 | 4.58 | 4.12 | 4.13 | 4.13 | -6.98% | 38,875 |
| May 13, 2025 | 4.50 | 4.66 | 4.25 | 4.44 | 4.44 | -0.22% | 26,646 |
| May 12, 2025 | 4.51 | 4.59 | 4.35 | 4.45 | 4.45 | 3.25% | 35,482 |
| May 9, 2025 | 4.25 | 4.44 | 3.92 | 4.31 | 4.31 | 4.11% | 23,576 |
| May 8, 2025 | 4.10 | 4.37 | 3.90 | 4.14 | 4.14 | 6.15% | 44,580 |
| May 7, 2025 | 4.37 | 4.37 | 3.82 | 3.90 | 3.90 | -1.52% | 41,947 |
| May 6, 2025 | 4.04 | 4.19 | 3.72 | 3.96 | 3.96 | -1.49% | 36,937 |
| May 5, 2025 | 3.95 | 4.17 | 3.79 | 4.02 | 4.02 | 1.52% | 23,604 |
| May 2, 2025 | 4.10 | 4.12 | 3.73 | 3.96 | 3.96 | -1.00% | 50,828 |
| May 1, 2025 | 4.25 | 4.38 | 3.85 | 4.00 | 4.00 | -4.76% | 58,107 |
| Apr 30, 2025 | 4.38 | 4.40 | 4.10 | 4.20 | 4.20 | -6.25% | 76,712 |
| Apr 29, 2025 | 4.53 | 4.64 | 4.36 | 4.48 | 4.48 | 1.36% | 29,491 |
| Apr 28, 2025 | 4.43 | 4.55 | 4.20 | 4.42 | 4.42 | -1.56% | 64,874 |
| Apr 25, 2025 | 4.61 | 4.90 | 4.36 | 4.49 | 4.49 | -4.26% | 52,286 |
| Apr 24, 2025 | 4.52 | 4.72 | 4.28 | 4.69 | 4.69 | 9.07% | 79,405 |
| Apr 23, 2025 | 4.50 | 4.68 | 4.18 | 4.30 | 4.30 | -1.60% | 69,860 |
| Apr 22, 2025 | 3.68 | 4.64 | 3.55 | 4.37 | 4.37 | 21.39% | 220,490 |
| Apr 21, 2025 | 3.20 | 3.64 | 3.01 | 3.60 | 3.60 | 13.56% | 108,553 |
| Apr 17, 2025 | 3.13 | 3.20 | 3.00 | 3.17 | 3.17 | 1.28% | 112,305 |
| Apr 16, 2025 | 3.35 | 3.40 | 3.04 | 3.13 | 3.13 | -7.12% | 66,289 |