Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
4.730
+0.010 (0.21%)
Aug 12, 2025, 11:51 AM - Market open
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.68 | 4.81 | 4.60 | 4.81 | 4.81 | 1.91% | 53,027 |
| Aug 11, 2025 | 4.70 | 4.93 | 4.63 | 4.72 | 4.72 | -1.67% | 64,700 |
| Aug 8, 2025 | 4.75 | 4.95 | 4.65 | 4.80 | 4.80 | -0.83% | 84,400 |
| Aug 7, 2025 | 4.85 | 4.94 | 4.83 | 4.84 | 4.84 | - | 138,238 |
| Aug 6, 2025 | 5.01 | 5.25 | 4.54 | 4.84 | 4.84 | -6.56% | 249,208 |
| Aug 5, 2025 | 4.84 | 5.50 | 4.61 | 5.18 | 5.18 | 4.65% | 362,910 |
| Aug 4, 2025 | 4.57 | 6.94 | 4.34 | 4.95 | 4.95 | 10.99% | 6,825,200 |
| Aug 1, 2025 | 4.56 | 4.80 | 4.44 | 4.46 | 4.46 | -3.46% | 53,800 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -1.49% | 33,600 |
| Jul 30, 2025 | 4.78 | 4.92 | 4.66 | 4.69 | 4.69 | -3.10% | 55,907 |
| Jul 29, 2025 | 4.90 | 4.95 | 4.76 | 4.84 | 4.84 | 0.41% | 22,737 |
| Jul 28, 2025 | 5.07 | 5.07 | 4.82 | 4.82 | 4.82 | -3.60% | 30,200 |
| Jul 25, 2025 | 4.90 | 5.09 | 4.82 | 5.00 | 5.00 | 2.46% | 97,500 |
| Jul 24, 2025 | 4.93 | 4.96 | 4.85 | 4.88 | 4.88 | -0.81% | 25,800 |
| Jul 23, 2025 | 4.93 | 5.00 | 4.86 | 4.92 | 4.92 | - | 48,138 |
| Jul 22, 2025 | 4.88 | 5.01 | 4.85 | 4.92 | 4.92 | -1.40% | 75,300 |
| Jul 21, 2025 | 5.21 | 5.21 | 4.88 | 4.99 | 4.99 | 0.40% | 116,721 |
| Jul 18, 2025 | 5.00 | 5.10 | 4.90 | 4.97 | 4.97 | -0.20% | 19,800 |
| Jul 17, 2025 | 4.95 | 5.07 | 4.86 | 4.98 | 4.98 | 0.20% | 113,221 |
| Jul 16, 2025 | 5.06 | 5.06 | 4.80 | 4.97 | 4.97 | 0.20% | 186,719 |
| Jul 15, 2025 | 4.72 | 5.08 | 4.72 | 4.96 | 4.96 | 0.40% | 116,946 |
| Jul 14, 2025 | 4.40 | 4.99 | 4.31 | 4.94 | 4.94 | 6.01% | 53,710 |
| Jul 11, 2025 | 4.97 | 4.97 | 4.51 | 4.66 | 4.66 | -5.86% | 180,000 |
| Jul 10, 2025 | 4.98 | 5.00 | 4.83 | 4.95 | 4.95 | -0.20% | 46,833 |
| Jul 9, 2025 | 4.88 | 5.00 | 4.82 | 4.96 | 4.96 | -0.40% | 58,702 |
| Jul 8, 2025 | 4.73 | 5.04 | 4.73 | 4.98 | 4.98 | 2.68% | 86,000 |
| Jul 7, 2025 | 4.94 | 5.03 | 4.78 | 4.85 | 4.85 | -1.62% | 22,300 |
| Jul 3, 2025 | 4.96 | 5.13 | 4.78 | 4.93 | 4.93 | 2.49% | 38,500 |
| Jul 2, 2025 | 4.81 | 4.95 | 4.70 | 4.81 | 4.81 | 1.05% | 48,100 |
| Jul 1, 2025 | 4.76 | 4.88 | 4.42 | 4.76 | 4.76 | -0.83% | 136,731 |
| Jun 30, 2025 | 4.55 | 4.84 | 4.52 | 4.80 | 4.80 | 5.49% | 93,100 |
| Jun 27, 2025 | 5.15 | 5.26 | 4.54 | 4.55 | 4.55 | -13.50% | 132,000 |
| Jun 26, 2025 | 5.27 | 5.80 | 5.05 | 5.26 | 5.26 | -2.23% | 79,100 |
| Jun 25, 2025 | 5.45 | 6.16 | 5.29 | 5.38 | 5.38 | -4.61% | 183,700 |
| Jun 24, 2025 | 5.79 | 5.82 | 5.46 | 5.64 | 5.64 | -1.05% | 357,813 |
| Jun 23, 2025 | 5.28 | 5.73 | 5.09 | 5.70 | 5.70 | 7.34% | 416,500 |
| Jun 20, 2025 | 5.27 | 5.36 | 4.75 | 5.31 | 5.31 | -0.56% | 515,300 |
| Jun 18, 2025 | 5.38 | 5.50 | 5.13 | 5.34 | 5.34 | -0.56% | 459,800 |
| Jun 17, 2025 | 5.00 | 5.41 | 4.85 | 5.37 | 5.37 | 8.27% | 325,948 |
| Jun 16, 2025 | 5.01 | 5.18 | 4.85 | 4.96 | 4.96 | -1.00% | 100,000 |
| Jun 13, 2025 | 5.25 | 5.37 | 4.87 | 5.01 | 5.01 | -3.65% | 157,100 |
| Jun 12, 2025 | 5.50 | 5.50 | 5.06 | 5.20 | 5.20 | -6.14% | 95,800 |
| Jun 11, 2025 | 5.45 | 5.65 | 5.35 | 5.54 | 5.54 | -0.54% | 83,200 |
| Jun 10, 2025 | 5.75 | 5.75 | 5.28 | 5.57 | 5.57 | -2.11% | 90,200 |
| Jun 9, 2025 | 5.90 | 5.98 | 5.66 | 5.69 | 5.69 | -4.69% | 107,500 |
| Jun 6, 2025 | 5.63 | 5.97 | 5.51 | 5.97 | 5.97 | 8.15% | 146,600 |
| Jun 5, 2025 | 5.70 | 5.94 | 5.42 | 5.52 | 5.52 | -1.43% | 113,800 |
| Jun 4, 2025 | 5.66 | 5.85 | 5.56 | 5.60 | 5.60 | 1.08% | 88,300 |
| 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% | 46,300 |