Innventure, Inc. (INV)
NASDAQ: INV · Real-Time Price · USD
6.58
+0.83 (14.43%)
At close: Sep 12, 2025, 4:00 PM EDT
6.65
+0.07 (1.06%)
After-hours: Sep 12, 2025, 6:49 PM EDT
Innventure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.81 | 6.96 | 5.81 | 6.58 | 6.58 | 14.43% | 213,236 |
| Sep 11, 2025 | 5.50 | 5.88 | 5.49 | 5.75 | 5.75 | 2.50% | 74,152 |
| Sep 10, 2025 | 5.60 | 5.77 | 5.52 | 5.61 | 5.61 | -0.18% | 48,239 |
| Sep 9, 2025 | 5.42 | 5.74 | 5.32 | 5.62 | 5.62 | 3.50% | 47,221 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.18 | 5.43 | 5.43 | -1.27% | 52,810 |
| Sep 5, 2025 | 5.39 | 5.54 | 5.28 | 5.50 | 5.50 | 0.73% | 96,758 |
| Sep 4, 2025 | 5.26 | 5.54 | 5.15 | 5.46 | 5.46 | 1.87% | 57,421 |
| Sep 3, 2025 | 5.04 | 5.36 | 4.99 | 5.36 | 5.36 | 5.30% | 90,138 |
| Sep 2, 2025 | 5.32 | 5.56 | 5.04 | 5.09 | 5.09 | -6.61% | 90,470 |
| Aug 29, 2025 | 4.78 | 5.56 | 4.78 | 5.45 | 5.45 | 12.84% | 181,947 |
| Aug 28, 2025 | 4.71 | 4.87 | 4.64 | 4.83 | 4.83 | 1.26% | 29,413 |
| Aug 27, 2025 | 4.43 | 4.86 | 4.43 | 4.77 | 4.77 | 8.66% | 86,135 |
| Aug 26, 2025 | 4.45 | 4.47 | 4.24 | 4.39 | 4.39 | -1.01% | 95,394 |
| Aug 25, 2025 | 4.50 | 4.55 | 4.37 | 4.44 | 4.44 | 0.34% | 113,471 |
| Aug 22, 2025 | 4.23 | 4.60 | 4.16 | 4.42 | 4.42 | 4.49% | 91,377 |
| Aug 21, 2025 | 4.00 | 4.25 | 3.96 | 4.23 | 4.23 | 2.92% | 123,737 |
| Aug 20, 2025 | 4.25 | 4.73 | 4.08 | 4.11 | 4.11 | -0.72% | 123,086 |
| Aug 19, 2025 | 4.16 | 4.24 | 3.91 | 4.14 | 4.14 | -0.48% | 107,766 |
| Aug 18, 2025 | 4.55 | 4.91 | 4.06 | 4.16 | 4.16 | -5.24% | 93,419 |
| Aug 15, 2025 | 4.50 | 4.63 | 4.23 | 4.39 | 4.39 | -6.60% | 292,463 |
| Aug 14, 2025 | 4.60 | 4.79 | 4.50 | 4.70 | 4.70 | 0.64% | 112,456 |
| Aug 13, 2025 | 4.72 | 4.72 | 4.45 | 4.67 | 4.67 | -1.48% | 166,480 |
| Aug 12, 2025 | 4.68 | 4.82 | 4.60 | 4.74 | 4.74 | 0.42% | 132,810 |
| Aug 11, 2025 | 4.70 | 4.93 | 4.63 | 4.72 | 4.72 | -1.67% | 64,691 |
| Aug 8, 2025 | 4.75 | 4.96 | 4.65 | 4.80 | 4.80 | -0.83% | 84,354 |
| 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% | 6,825,224 |
| Aug 1, 2025 | 4.56 | 4.80 | 4.44 | 4.46 | 4.46 | -3.46% | 53,759 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.50 | 4.62 | 4.62 | -1.49% | 33,757 |
| Jul 30, 2025 | 4.78 | 4.92 | 4.66 | 4.69 | 4.69 | -3.10% | 55,920 |
| Jul 29, 2025 | 4.90 | 4.95 | 4.76 | 4.84 | 4.84 | 0.41% | 22,749 |
| Jul 28, 2025 | 5.07 | 5.07 | 4.82 | 4.82 | 4.82 | -3.60% | 30,190 |
| Jul 25, 2025 | 4.90 | 5.10 | 4.82 | 5.00 | 5.00 | 2.46% | 97,509 |
| Jul 24, 2025 | 4.93 | 4.96 | 4.85 | 4.88 | 4.88 | -0.81% | 25,760 |
| 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% | 75,271 |
| 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% | 19,789 |
| 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 | 4.73 | 5.08 | 4.73 | 4.96 | 4.96 | 0.40% | 116,947 |
| Jul 14, 2025 | 4.40 | 5.00 | 4.31 | 4.94 | 4.94 | 6.01% | 53,711 |
| Jul 11, 2025 | 4.97 | 4.97 | 4.51 | 4.66 | 4.66 | -5.86% | 180,001 |
| Jul 10, 2025 | 4.98 | 5.00 | 4.83 | 4.95 | 4.95 | -0.20% | 46,837 |
| 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% | 86,048 |
| Jul 7, 2025 | 4.94 | 5.03 | 4.78 | 4.85 | 4.85 | -1.52% | 22,263 |
| Jul 3, 2025 | 4.96 | 5.13 | 4.79 | 4.93 | 4.93 | 2.39% | 38,495 |