Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
2.930
+0.340 (13.13%)
At close: Oct 29, 2025, 4:00 PM EDT
2.830
-0.100 (-3.41%)
After-hours: Oct 29, 2025, 7:58 PM EDT

Innventure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.553.092.512.932.9313.13%1,297,495
Oct 28, 20252.902.922.522.592.59-9.44%798,968
Oct 27, 20252.953.052.852.862.86-4.98%809,244
Oct 24, 20253.133.232.923.013.01-0.99%1,722,581
Oct 23, 20253.043.502.953.043.041.33%1,826,487
Oct 22, 20253.053.202.833.003.00-0.66%1,585,273
Oct 21, 20253.103.222.833.023.02-1.31%357,950
Oct 20, 20253.423.473.033.063.06-11.82%336,942
Oct 17, 20252.983.702.953.473.4714.14%707,545
Oct 16, 20253.313.422.913.043.04-8.43%1,018,431
Oct 15, 20253.133.442.883.323.324.08%1,759,807
Oct 14, 20253.313.332.803.193.19-1.85%2,550,515
Oct 13, 20254.054.103.183.253.25-6.07%706,334
Oct 10, 20254.604.813.453.463.46-23.28%768,006
Oct 9, 20255.245.384.504.514.51-10.69%416,920
Oct 8, 20254.645.294.645.055.0511.23%153,950
Oct 7, 20254.935.134.504.544.54-8.28%191,033
Oct 6, 20255.225.504.624.954.95-1.39%515,321
Oct 3, 20255.705.704.905.025.02-10.83%295,048
Oct 2, 20256.176.175.595.635.63-9.49%124,056
Oct 1, 20255.896.235.676.226.227.43%64,452
Sep 30, 20255.726.085.645.795.792.84%153,174
Sep 29, 20255.485.845.485.635.632.93%49,679
Sep 26, 20255.735.805.465.475.47-2.32%64,683
Sep 25, 20255.845.845.475.605.60-3.61%36,185
Sep 24, 20256.136.185.765.815.81-4.13%66,833
Sep 23, 20256.536.605.996.066.06-7.06%82,648
Sep 22, 20256.376.555.736.526.522.68%60,103
Sep 19, 20255.726.355.666.356.3510.43%283,898
Sep 18, 20256.306.315.625.755.75-9.02%75,355
Sep 17, 20256.216.405.916.326.322.76%39,119
Sep 16, 20256.756.756.066.156.15-8.75%96,571
Sep 15, 20256.656.876.546.746.742.43%125,853
Sep 12, 20255.816.965.816.586.5814.43%214,650
Sep 11, 20255.505.885.495.755.752.50%74,152
Sep 10, 20255.605.775.525.615.61-0.18%48,239
Sep 9, 20255.425.745.325.625.623.50%47,221
Sep 8, 20255.505.505.185.435.43-1.27%52,810
Sep 5, 20255.395.545.285.505.500.73%96,758
Sep 4, 20255.265.545.155.465.461.87%57,421
Sep 3, 20255.045.364.995.365.365.30%90,138
Sep 2, 20255.325.565.045.095.09-6.61%90,470
Aug 29, 20254.785.564.785.455.4512.84%181,947
Aug 28, 20254.714.874.644.834.831.26%29,413
Aug 27, 20254.434.864.434.774.778.66%86,135
Aug 26, 20254.454.474.244.394.39-1.01%95,394
Aug 25, 20254.504.554.374.444.440.34%113,471
Aug 22, 20254.234.604.164.424.424.49%91,377
Aug 21, 20254.004.253.964.234.232.92%123,737
Aug 20, 20254.254.734.084.114.11-0.72%123,086